股票概览
19.47
+0.52%
+0.1
19.38
开盘价
19.8
最高价
18.88
最低价
219,408
成交量
数据更新至: 2024-12-31
技术指标
19.80
MA5 (5日均线)
19.77
MA10 (10日均线)
20.21
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 | 19.38 | 19.8 | 18.88 | 19.47 | +0.52% | 219,408 | 422,244,249 |
| 2024-12-30 | 20 | 20.15 | 19.32 | 19.37 | -4.06% | 226,181 | 445,561,937 |
| 2024-12-27 | 20.65 | 21.21 | 20.09 | 20.19 | +0.25% | 393,803 | 812,587,311 |
| 2024-12-26 | 19.69 | 20.32 | 19.54 | 20.14 | +1.56% | 244,075 | 490,119,838 |
| 2024-12-25 | 19.71 | 20.2 | 19.29 | 19.83 | -0.75% | 259,854 | 512,486,172 |
| 2024-12-24 | 18.84 | 20.37 | 18.76 | 19.98 | +6.05% | 340,427 | 667,498,153 |
| 2024-12-23 | 20 | 20 | 18.77 | 18.84 | -6.13% | 271,353 | 521,711,366 |
| 2024-12-20 | 19.69 | 20.35 | 19.68 | 20.07 | +1.31% | 246,106 | 495,773,973 |
| 2024-12-19 | 19.7 | 20 | 19.33 | 19.81 | -0.95% | 233,250 | 458,823,758 |
| 2024-12-18 | 20.2 | 20.35 | 19.8 | 20 | 0% | 224,040 | 449,196,724 |
| 2024-12-17 | 21.05 | 21.09 | 19.8 | 20 | -5.7% | 362,783 | 735,362,133 |
| 2024-12-16 | 20.47 | 21.65 | 20.3 | 21.21 | +3.62% | 502,577 | 1,053,034,897 |
| 2024-12-13 | 21.03 | 21.45 | 20.38 | 20.47 | -3.76% | 396,550 | 821,537,558 |
| 2024-12-12 | 21.2 | 21.91 | 21.1 | 21.27 | -0.56% | 476,142 | 1,022,397,958 |
| 2024-12-11 | 21.63 | 21.95 | 21.21 | 21.39 | -1.11% | 557,169 | 1,196,542,536 |
| 2024-12-10 | 23.22 | 23.22 | 21.56 | 21.63 | -3.61% | 1,165,310 | 2,605,174,666 |
| 2024-12-09 | 20 | 22.44 | 19.58 | 22.44 | +10% | 1,088,075 | 2,287,607,846 |
| 2024-12-06 | 20.84 | 21.3 | 20.22 | 20.4 | +3.61% | 1,111,870 | 2,289,763,693 |
| 2024-12-05 | 17.88 | 19.69 | 17.82 | 19.69 | +10% | 660,545 | 1,273,417,783 |
| 2024-12-04 | 18.31 | 18.48 | 17.82 | 17.9 | -2.88% | 185,590 | 336,275,709 |
| 2024-12-03 | 18.8 | 18.81 | 18.23 | 18.43 | -2.07% | 203,159 | 375,334,182 |
| 2024-12-02 | 18.71 | 18.89 | 18.51 | 18.82 | +0.53% | 247,987 | 465,135,458 |
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：