股票概览
18.63
-2.56%
-0.49
19.41
开盘价
19.41
最高价
18.59
最低价
13,970
成交量
数据更新至: 2024-12-31
技术指标
19.00
MA5 (5日均线)
19.14
MA10 (10日均线)
19.59
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 | 19.41 | 19.41 | 18.59 | 18.63 | -2.56% | 13,970 | 26,303,854 |
| 2024-12-30 | 19.29 | 19.39 | 18.88 | 19.12 | -0.93% | 12,137 | 23,260,105 |
| 2024-12-27 | 19.1 | 19.43 | 19.1 | 19.3 | +1.15% | 10,880 | 20,986,198 |
| 2024-12-26 | 18.86 | 19.11 | 18.79 | 19.08 | +1.06% | 9,288 | 17,675,300 |
| 2024-12-25 | 19.1 | 19.16 | 18.66 | 18.88 | -1.51% | 8,340 | 15,738,619 |
| 2024-12-24 | 18.86 | 19.25 | 18.86 | 19.17 | +1.37% | 14,241 | 27,178,936 |
| 2024-12-23 | 19.65 | 19.82 | 18.83 | 18.91 | -3.81% | 17,335 | 33,233,614 |
| 2024-12-20 | 19.31 | 19.85 | 19.25 | 19.66 | +2.13% | 15,436 | 30,372,132 |
| 2024-12-19 | 19.18 | 19.32 | 18.93 | 19.25 | -0.72% | 13,314 | 25,485,701 |
| 2024-12-18 | 19.38 | 19.5 | 19.19 | 19.39 | -0.26% | 13,979 | 27,068,115 |
| 2024-12-17 | 20.01 | 20.03 | 19.35 | 19.44 | -3.04% | 16,140 | 31,685,297 |
| 2024-12-16 | 19.98 | 20.21 | 19.87 | 20.05 | +0.45% | 16,038 | 32,087,914 |
| 2024-12-13 | 20.38 | 20.46 | 19.96 | 19.96 | -2.11% | 16,756 | 33,828,673 |
| 2024-12-12 | 20.35 | 20.46 | 20.26 | 20.39 | +0.39% | 19,126 | 38,964,699 |
| 2024-12-11 | 20.01 | 20.4 | 19.97 | 20.31 | +0.79% | 15,814 | 32,061,081 |
| 2024-12-10 | 20.49 | 20.58 | 20.06 | 20.15 | +0.2% | 21,137 | 43,068,008 |
| 2024-12-09 | 19.97 | 20.21 | 19.91 | 20.11 | +0.3% | 12,057 | 24,223,941 |
| 2024-12-06 | 20.09 | 20.23 | 19.93 | 20.05 | -0.2% | 13,680 | 27,416,175 |
| 2024-12-05 | 19.82 | 20.2 | 19.8 | 20.09 | +0.8% | 12,151 | 24,349,977 |
| 2024-12-04 | 20.17 | 20.22 | 19.81 | 19.93 | -1.14% | 15,539 | 31,127,099 |
| 2024-12-03 | 20.42 | 20.42 | 20 | 20.16 | -0.64% | 14,428 | 29,142,297 |
| 2024-12-02 | 20.28 | 20.43 | 20.15 | 20.29 | +0.1% | 20,980 | 42,614,211 |
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：