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 |
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：