股票概览
18.92
-0.11%
-0.02
18.88
开盘价
19.22
最高价
18.5
最低价
59,805
成交量
数据更新至: 2024-12-31
技术指标
19.10
MA5 (5日均线)
18.93
MA10 (10日均线)
19.51
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 | 18.88 | 19.22 | 18.5 | 18.92 | -0.11% | 59,805 | 112,742,245 |
| 2024-12-30 | 19.6 | 20.25 | 18.9 | 18.94 | -2.47% | 63,910 | 124,426,691 |
| 2024-12-27 | 19.45 | 19.79 | 19.32 | 19.42 | -0.72% | 61,383 | 119,875,899 |
| 2024-12-26 | 18.66 | 19.63 | 18.51 | 19.56 | +4.71% | 82,815 | 160,340,416 |
| 2024-12-25 | 18.83 | 18.96 | 18.28 | 18.68 | -1.01% | 43,179 | 80,267,289 |
| 2024-12-24 | 18.17 | 19 | 17.91 | 18.87 | +4.08% | 63,672 | 118,140,350 |
| 2024-12-23 | 18.8 | 19.05 | 18.13 | 18.13 | -4.53% | 55,657 | 102,980,223 |
| 2024-12-20 | 18.82 | 19.14 | 18.71 | 18.99 | +0.26% | 39,165 | 74,210,423 |
| 2024-12-19 | 19.16 | 19.3 | 18.6 | 18.94 | +0.74% | 54,817 | 104,064,334 |
| 2024-12-18 | 18.55 | 19.1 | 18.4 | 18.8 | +1.08% | 41,022 | 76,960,823 |
| 2024-12-17 | 19.19 | 19.19 | 18.56 | 18.6 | -2.82% | 42,973 | 80,577,063 |
| 2024-12-16 | 19.53 | 19.6 | 18.96 | 19.14 | -2% | 69,707 | 133,567,819 |
| 2024-12-13 | 19.86 | 20.1 | 19.52 | 19.53 | -1.46% | 61,299 | 121,543,138 |
| 2024-12-12 | 20 | 20.13 | 19.6 | 19.82 | -1.54% | 76,558 | 151,503,146 |
| 2024-12-11 | 20.58 | 20.65 | 19.91 | 20.13 | -2.75% | 107,253 | 215,941,009 |
| 2024-12-10 | 21.76 | 21.76 | 20.58 | 20.7 | -1.99% | 153,971 | 323,945,330 |
| 2024-12-09 | 20.7 | 21.91 | 20.58 | 21.12 | +1.25% | 139,888 | 297,032,476 |
| 2024-12-06 | 20.97 | 21.5 | 20.15 | 20.86 | -1.18% | 151,193 | 312,983,670 |
| 2024-12-05 | 19.86 | 21.56 | 19.52 | 21.11 | +5.44% | 188,781 | 391,790,386 |
| 2024-12-04 | 19.73 | 20.49 | 19.43 | 20.02 | +0.96% | 135,056 | 270,950,000 |
| 2024-12-03 | 19.36 | 19.88 | 19.16 | 19.83 | +2.69% | 105,486 | 206,274,179 |
| 2024-12-02 | 19.11 | 19.41 | 19 | 19.31 | +1.05% | 71,618 | 137,704,492 |
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：