股票概览
18.11
-6.21%
-1.2
19.31
开盘价
19.31
最高价
18.11
最低价
670,769
成交量
数据更新至: 2024-12-31
技术指标
19.03
MA5 (5日均线)
18.95
MA10 (10日均线)
19.47
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 19.31 | 19.31 | 18.11 | 18.11 | -6.21% | 670,769 | 1,251,305,836 |
| 2024-12-30 | 19.2 | 19.35 | 19.16 | 19.31 | +0.21% | 299,608 | 577,026,629 |
| 2024-12-27 | 19.18 | 19.62 | 19.14 | 19.27 | +0.21% | 544,504 | 1,053,186,968 |
| 2024-12-26 | 19.17 | 19.37 | 19.09 | 19.23 | -0.1% | 359,249 | 690,634,870 |
| 2024-12-25 | 18.85 | 19.44 | 18.7 | 19.25 | +2.28% | 664,542 | 1,268,535,267 |
| 2024-12-24 | 18.6 | 18.86 | 18.57 | 18.82 | +1.46% | 356,031 | 666,841,597 |
| 2024-12-23 | 18.95 | 19.05 | 18.52 | 18.55 | -2.01% | 431,203 | 809,315,318 |
| 2024-12-20 | 18.92 | 19.08 | 18.86 | 18.93 | -0.16% | 366,439 | 695,010,110 |
| 2024-12-19 | 18.8 | 19.09 | 18.71 | 18.96 | -0.78% | 424,370 | 801,933,079 |
| 2024-12-18 | 19.2 | 19.28 | 19.06 | 19.11 | +0.05% | 344,755 | 659,983,236 |
| 2024-12-17 | 19.2 | 19.37 | 19.07 | 19.1 | -0.42% | 468,239 | 899,099,514 |
| 2024-12-16 | 19.5 | 19.55 | 19.06 | 19.18 | -1.99% | 596,337 | 1,147,377,864 |
| 2024-12-13 | 20.09 | 20.09 | 19.53 | 19.57 | -3.79% | 885,220 | 1,753,411,887 |
| 2024-12-12 | 20.23 | 20.66 | 20.02 | 20.34 | +0.49% | 884,862 | 1,795,859,961 |
| 2024-12-11 | 20.3 | 20.8 | 20.08 | 20.24 | -1.32% | 1,009,353 | 2,051,420,300 |
| 2024-12-10 | 22.23 | 22.51 | 20.4 | 20.51 | -1.82% | 1,966,191 | 4,219,579,445 |
| 2024-12-09 | 20.3 | 21.98 | 20.21 | 20.89 | +1.95% | 1,648,774 | 3,478,487,649 |
| 2024-12-06 | 20.02 | 21.18 | 19.83 | 20.49 | +1.49% | 1,732,166 | 3,537,133,326 |
| 2024-12-05 | 19.11 | 20.36 | 19.11 | 20.19 | +4.88% | 1,559,627 | 3,111,411,740 |
| 2024-12-04 | 19.51 | 19.75 | 19.16 | 19.25 | -1.28% | 677,230 | 1,318,604,989 |
| 2024-12-03 | 19.74 | 19.79 | 19.36 | 19.5 | -1.76% | 810,079 | 1,583,387,426 |
| 2024-12-02 | 19.3 | 20.17 | 19.3 | 19.85 | +0.81% | 1,259,713 | 2,478,730,165 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：