股票概览
18.82
-3.14%
-0.61
19.46
开盘价
19.72
最高价
18.82
最低价
198,941
成交量
数据更新至: 2024-12-31
技术指标
19.33
MA5 (5日均线)
19.82
MA10 (10日均线)
20.69
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 | 19.46 | 19.72 | 18.82 | 18.82 | -3.14% | 198,941 | 382,431,984 |
| 2024-12-30 | 19.48 | 19.6 | 19.17 | 19.43 | -0.1% | 155,505 | 302,026,064 |
| 2024-12-27 | 19.39 | 19.98 | 19.3 | 19.45 | +0.1% | 229,368 | 450,556,266 |
| 2024-12-26 | 19.47 | 19.71 | 19.39 | 19.43 | -0.56% | 192,951 | 376,785,124 |
| 2024-12-25 | 20.21 | 20.21 | 19.42 | 19.54 | -3.17% | 183,970 | 361,680,626 |
| 2024-12-24 | 19.76 | 20.25 | 19.61 | 20.18 | +2.33% | 203,454 | 405,368,419 |
| 2024-12-23 | 20.5 | 20.58 | 19.61 | 19.72 | -3.76% | 310,691 | 617,590,753 |
| 2024-12-20 | 20.58 | 21.4 | 20.26 | 20.49 | -0.19% | 388,010 | 808,566,072 |
| 2024-12-19 | 20.49 | 20.74 | 20.21 | 20.53 | -0.39% | 180,960 | 372,236,407 |
| 2024-12-18 | 20.95 | 21.09 | 20.61 | 20.61 | -1.06% | 171,460 | 357,366,014 |
| 2024-12-17 | 20.54 | 20.99 | 20.51 | 20.83 | +1.12% | 137,772 | 286,390,818 |
| 2024-12-16 | 21.33 | 21.49 | 20.43 | 20.6 | -3.65% | 193,690 | 401,581,252 |
| 2024-12-13 | 21.9 | 21.96 | 21.26 | 21.38 | -2.99% | 266,777 | 573,741,150 |
| 2024-12-12 | 22.38 | 22.38 | 21.85 | 22.04 | -0.54% | 151,557 | 333,901,561 |
| 2024-12-11 | 22.23 | 22.5 | 22.02 | 22.16 | -0.09% | 165,946 | 369,414,961 |
| 2024-12-10 | 23 | 23.12 | 22.05 | 22.18 | +2.69% | 281,700 | 633,053,751 |
| 2024-12-09 | 22.11 | 22.15 | 21.42 | 21.6 | -2.17% | 151,312 | 329,320,966 |
| 2024-12-06 | 21.36 | 22.2 | 21.02 | 22.08 | +3.76% | 246,358 | 537,686,491 |
| 2024-12-05 | 21.22 | 21.5 | 21.18 | 21.28 | -0.56% | 123,900 | 264,138,614 |
| 2024-12-04 | 21.92 | 22.09 | 21.3 | 21.4 | -0.42% | 213,128 | 462,767,462 |
| 2024-12-03 | 21.79 | 22.1 | 21.24 | 21.49 | -0.74% | 165,443 | 355,993,940 |
| 2024-12-02 | 21.09 | 21.95 | 21.09 | 21.65 | +0.37% | 197,376 | 425,982,158 |
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：