股票概览
19.7
+0.1%
+0.02
19.6
开盘价
19.76
最高价
19.44
最低价
21,253
成交量
数据更新至: 2024-12-31
技术指标
19.49
MA5 (5日均线)
19.61
MA10 (10日均线)
19.64
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 | 19.6 | 19.76 | 19.44 | 19.7 | +0.1% | 21,253 | 41,635,895 |
| 2024-12-30 | 19.26 | 19.79 | 18.86 | 19.68 | +2.02% | 27,846 | 54,002,491 |
| 2024-12-27 | 19.51 | 19.63 | 19.2 | 19.29 | -1.08% | 18,583 | 36,080,908 |
| 2024-12-26 | 19.03 | 19.75 | 19.03 | 19.5 | +1.19% | 25,724 | 49,939,660 |
| 2024-12-25 | 19.18 | 19.4 | 18.47 | 19.27 | +0.21% | 23,940 | 45,324,227 |
| 2024-12-24 | 19.51 | 19.73 | 19 | 19.23 | -1.94% | 19,694 | 37,959,789 |
| 2024-12-23 | 20.22 | 20.42 | 19.27 | 19.61 | -2.78% | 31,750 | 62,890,820 |
| 2024-12-20 | 19.81 | 20.23 | 19.75 | 20.17 | +1.31% | 19,746 | 39,529,935 |
| 2024-12-19 | 19.7 | 20.05 | 19.52 | 19.91 | +1.01% | 21,247 | 42,125,973 |
| 2024-12-18 | 19.61 | 19.97 | 19.48 | 19.71 | 0% | 22,219 | 43,785,098 |
| 2024-12-17 | 20.2 | 20.2 | 19.55 | 19.71 | -2.71% | 31,811 | 62,867,452 |
| 2024-12-16 | 19.6 | 20.44 | 19.6 | 20.26 | +2.48% | 26,251 | 52,772,213 |
| 2024-12-13 | 19.99 | 20.13 | 19.76 | 19.77 | -1.2% | 17,473 | 34,714,797 |
| 2024-12-12 | 19.71 | 20.04 | 19.62 | 20.01 | +1.57% | 19,632 | 39,061,633 |
| 2024-12-11 | 19.65 | 19.79 | 19.52 | 19.7 | +0.61% | 14,047 | 27,676,558 |
| 2024-12-10 | 19.9 | 20.1 | 19.58 | 19.58 | -0.36% | 20,509 | 40,587,732 |
| 2024-12-09 | 19.76 | 19.87 | 19.36 | 19.65 | +0.26% | 18,050 | 35,482,203 |
| 2024-12-06 | 19.39 | 19.63 | 19.21 | 19.6 | +1.5% | 15,726 | 30,588,490 |
| 2024-12-05 | 19.18 | 19.42 | 19.12 | 19.31 | +0.68% | 10,934 | 21,110,173 |
| 2024-12-04 | 19.41 | 19.49 | 19.06 | 19.18 | -1.64% | 17,268 | 33,347,458 |
| 2024-12-03 | 19.69 | 19.69 | 19.41 | 19.5 | -0.26% | 16,255 | 31,736,047 |
| 2024-12-02 | 19.38 | 19.64 | 19.34 | 19.55 | +1.24% | 16,861 | 32,905,945 |
| 2024-11-29 | 19.24 | 19.42 | 19 | 19.31 | +0.63% | 20,408 | 39,339,033 |
| 2024-11-28 | 19.06 | 19.3 | 18.95 | 19.19 | +0.47% | 18,393 | 35,297,103 |
| 2024-11-27 | 18.96 | 19.1 | 18.31 | 19.1 | +1.49% | 20,297 | 37,977,941 |
| 2024-11-26 | 18.87 | 19.12 | 18.78 | 18.82 | 0% | 16,018 | 30,319,781 |
| 2024-11-25 | 18.53 | 18.86 | 18.48 | 18.82 | +1.73% | 15,015 | 28,068,481 |
| 2024-11-22 | 19.3 | 19.48 | 18.47 | 18.5 | -3.6% | 24,298 | 46,075,772 |
| 2024-11-21 | 19.12 | 19.28 | 18.9 | 19.19 | +0.1% | 21,282 | 40,682,371 |
| 2024-11-20 | 18.74 | 19.22 | 18.69 | 19.17 | +2.29% | 25,838 | 49,143,459 |
| 2024-11-19 | 18.44 | 18.74 | 18.29 | 18.74 | +2.29% | 16,109 | 29,793,279 |
| 2024-11-18 | 18.67 | 18.79 | 18.22 | 18.32 | -1.51% | 22,400 | 41,473,931 |
| 2024-11-15 | 18.86 | 19.15 | 18.53 | 18.6 | -1.74% | 15,757 | 29,758,612 |
| 2024-11-14 | 19.49 | 19.56 | 18.91 | 18.93 | -2.82% | 15,942 | 30,621,868 |
| 2024-11-13 | 19.43 | 19.68 | 19.07 | 19.48 | -0.05% | 21,364 | 41,446,745 |
| 2024-11-12 | 19.61 | 19.98 | 19.35 | 19.49 | -0.31% | 30,707 | 60,530,277 |
| 2024-11-11 | 19.11 | 19.55 | 19.09 | 19.55 | +1.61% | 23,316 | 45,183,317 |
| 2024-11-08 | 19.43 | 19.54 | 19.06 | 19.24 | -0.36% | 24,993 | 48,206,120 |
| 2024-11-07 | 18.89 | 19.35 | 18.8 | 19.31 | +1.79% | 21,528 | 41,265,590 |
| 2024-11-06 | 18.85 | 19.12 | 18.73 | 18.97 | +0.42% | 22,048 | 41,825,033 |
| 2024-11-05 | 18.57 | 18.91 | 18.44 | 18.89 | +2.27% | 24,510 | 45,798,715 |
| 2024-11-04 | 18.19 | 18.53 | 18.11 | 18.47 | +1.76% | 14,920 | 27,450,502 |
| 2024-11-01 | 18.53 | 18.66 | 18.15 | 18.15 | -2.31% | 19,285 | 35,390,396 |
| 2024-10-31 | 18.36 | 18.63 | 18.27 | 18.58 | +1.03% | 16,777 | 30,961,390 |
| 2024-10-30 | 18.55 | 18.74 | 18.14 | 18.39 | -1.55% | 20,932 | 38,478,042 |
| 2024-10-29 | 19.33 | 19.34 | 18.59 | 18.68 | -3.46% | 24,286 | 45,850,017 |
| 2024-10-28 | 19 | 19.35 | 18.85 | 19.35 | +1.95% | 27,420 | 52,259,580 |
| 2024-10-25 | 18.79 | 19.11 | 18.67 | 18.98 | +0.9% | 21,194 | 40,029,681 |
| 2024-10-24 | 18.49 | 18.84 | 18.48 | 18.81 | +1.73% | 24,626 | 46,012,860 |
| 2024-10-23 | 18.55 | 18.69 | 18.35 | 18.49 | -0.32% | 19,046 | 35,327,862 |
| 2024-10-22 | 18.1 | 19.02 | 18.02 | 18.55 | +2.88% | 34,282 | 63,512,406 |
| 2024-10-21 | 18.15 | 18.28 | 17.97 | 18.03 | -0.83% | 25,309 | 45,866,178 |
| 2024-10-18 | 17.76 | 18.35 | 17.75 | 18.18 | +1.96% | 22,924 | 41,263,692 |
| 2024-10-17 | 17.95 | 18.09 | 17.8 | 17.83 | -0.39% | 16,003 | 28,687,720 |
| 2024-10-16 | 17.7 | 18.02 | 17.7 | 17.9 | +0.17% | 16,562 | 29,661,663 |
| 2024-10-15 | 18.18 | 18.28 | 17.85 | 17.87 | -1.92% | 18,811 | 33,968,492 |
| 2024-10-14 | 18.28 | 18.39 | 17.87 | 18.22 | +0.55% | 21,644 | 39,198,217 |
| 2024-10-11 | 19.13 | 19.21 | 17.98 | 18.12 | -5.03% | 26,359 | 48,610,080 |
| 2024-10-10 | 19.14 | 19.59 | 18.81 | 19.08 | -0.31% | 19,032 | 36,530,808 |
| 2024-10-09 | 20.88 | 20.88 | 19.13 | 19.14 | -8.73% | 31,887 | 62,714,627 |
| 2024-10-08 | 22.48 | 22.48 | 20.33 | 20.97 | +2.59% | 51,440 | 108,947,135 |
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：