股票概览
18.95
-2.62%
-0.51
19.44
开盘价
19.6
最高价
18.89
最低价
22,676
成交量
数据更新至: 2024-12-31
技术指标
19.42
MA5 (5日均线)
19.63
MA10 (10日均线)
20.33
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 | 19.44 | 19.6 | 18.89 | 18.95 | -2.62% | 22,676 | 43,401,159 |
| 2024-12-30 | 19.65 | 19.76 | 18.9 | 19.46 | -0.71% | 22,054 | 42,753,095 |
| 2024-12-27 | 19.59 | 19.85 | 19.3 | 19.6 | -0.31% | 19,415 | 38,189,156 |
| 2024-12-26 | 19.58 | 19.97 | 19.26 | 19.66 | +1.24% | 30,785 | 60,659,879 |
| 2024-12-25 | 19.57 | 19.96 | 19.1 | 19.42 | -1.32% | 26,945 | 52,423,236 |
| 2024-12-24 | 19.18 | 20.12 | 18.88 | 19.68 | +4.07% | 49,261 | 96,340,244 |
| 2024-12-23 | 20.34 | 20.37 | 18.84 | 18.91 | -7.03% | 51,099 | 98,805,173 |
| 2024-12-20 | 19.96 | 20.55 | 19.9 | 20.34 | +1.35% | 28,669 | 58,324,780 |
| 2024-12-19 | 20 | 20.22 | 19.66 | 20.07 | -0.64% | 36,921 | 73,629,399 |
| 2024-12-18 | 20.7 | 20.81 | 20.13 | 20.2 | -1.46% | 40,548 | 82,795,668 |
| 2024-12-17 | 21.6 | 21.6 | 20.4 | 20.5 | -5.75% | 60,973 | 126,238,800 |
| 2024-12-16 | 21.6 | 22.14 | 21.11 | 21.75 | +0.23% | 74,922 | 162,076,067 |
| 2024-12-13 | 21.31 | 22.77 | 21.11 | 21.7 | +1.83% | 106,656 | 236,089,186 |
| 2024-12-12 | 21.14 | 21.8 | 21 | 21.31 | +0.71% | 66,946 | 142,155,930 |
| 2024-12-11 | 20.6 | 21.19 | 20.57 | 21.16 | +1.83% | 61,172 | 128,290,471 |
| 2024-12-10 | 21.51 | 21.58 | 20.68 | 20.78 | -0.48% | 77,612 | 163,967,467 |
| 2024-12-09 | 20.87 | 21.21 | 20.18 | 20.88 | +0.1% | 104,659 | 217,247,775 |
| 2024-12-06 | 20.6 | 21.11 | 20.2 | 20.86 | +1.16% | 101,628 | 210,239,538 |
| 2024-12-05 | 21.03 | 21.43 | 20.53 | 20.62 | -0.63% | 119,685 | 249,211,306 |
| 2024-12-04 | 22.15 | 22.7 | 20.7 | 20.75 | -9.78% | 166,105 | 356,449,159 |
| 2024-12-03 | 21.65 | 24.7 | 21.31 | 23 | +1.72% | 210,859 | 484,402,557 |
| 2024-12-02 | 21.52 | 24.6 | 21.39 | 22.61 | +1.12% | 242,106 | 565,278,426 |
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：