股票概览
18.9
-1.15%
-0.22
19.2
开盘价
19.31
最高价
18.8
最低价
13,042
成交量
数据更新至: 2024-12-31
技术指标
19.42
MA5 (5日均线)
19.62
MA10 (10日均线)
19.43
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 | 19.2 | 19.31 | 18.8 | 18.9 | -1.15% | 13,042 | 24,813,008 |
| 2024-12-30 | 19.25 | 19.5 | 18.99 | 19.12 | -2% | 15,327 | 29,400,749 |
| 2024-12-27 | 19.6 | 19.89 | 19.36 | 19.51 | -0.2% | 16,661 | 32,686,843 |
| 2024-12-26 | 19.9 | 20.32 | 19.4 | 19.55 | -2.3% | 25,589 | 50,700,985 |
| 2024-12-25 | 20.97 | 20.97 | 19 | 20.01 | -4.58% | 34,404 | 67,646,246 |
| 2024-12-24 | 19.81 | 21.38 | 19.63 | 20.97 | +5.27% | 38,134 | 78,344,901 |
| 2024-12-23 | 20.2 | 21 | 19.5 | 19.92 | -1.19% | 48,301 | 97,368,864 |
| 2024-12-20 | 18.98 | 20.16 | 18.9 | 20.16 | +6.22% | 38,726 | 75,652,905 |
| 2024-12-19 | 18.92 | 19.09 | 18.7 | 18.98 | -0.42% | 7,694 | 14,528,406 |
| 2024-12-18 | 18.92 | 19.29 | 18.63 | 19.06 | +0.74% | 11,926 | 22,621,725 |
| 2024-12-17 | 19.51 | 19.94 | 18.74 | 18.92 | -3.02% | 24,580 | 47,348,607 |
| 2024-12-16 | 19.32 | 19.99 | 19.32 | 19.51 | +1.04% | 14,833 | 29,026,940 |
| 2024-12-13 | 19.45 | 19.55 | 19.1 | 19.31 | -1.03% | 10,426 | 20,221,741 |
| 2024-12-12 | 19.46 | 19.67 | 19.32 | 19.51 | +0.31% | 12,771 | 24,891,512 |
| 2024-12-11 | 19.18 | 19.45 | 19.06 | 19.45 | +0.93% | 12,331 | 23,686,304 |
| 2024-12-10 | 19.96 | 20.05 | 18.5 | 19.27 | -0.93% | 29,533 | 56,575,230 |
| 2024-12-09 | 19.5 | 20.58 | 19.34 | 19.45 | -0.31% | 30,008 | 59,540,801 |
| 2024-12-06 | 18.84 | 20.15 | 18.7 | 19.51 | +3.67% | 32,957 | 64,382,827 |
| 2024-12-05 | 18.41 | 18.88 | 18.41 | 18.82 | +1.24% | 11,921 | 22,340,435 |
| 2024-12-04 | 18.85 | 18.93 | 18.43 | 18.59 | -1.38% | 13,254 | 24,742,410 |
| 2024-12-03 | 18.85 | 19.19 | 18.63 | 18.85 | 0% | 15,612 | 29,476,139 |
| 2024-12-02 | 18.89 | 19.15 | 18.7 | 18.85 | -0.05% | 18,569 | 35,056,074 |
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：