股票概览
18.24
-3.7%
-0.7
19.29
开盘价
19.33
最高价
18.2
最低价
36,097
成交量
数据更新至: 2024-12-31
技术指标
19.07
MA5 (5日均线)
20.13
MA10 (10日均线)
21.94
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 | 19.29 | 19.33 | 18.2 | 18.24 | -3.7% | 36,097 | 66,832,301 |
| 2024-12-30 | 19.44 | 19.44 | 18.91 | 18.94 | -2.67% | 28,730 | 54,885,586 |
| 2024-12-27 | 19.54 | 19.89 | 19.3 | 19.46 | +0.31% | 27,377 | 53,751,991 |
| 2024-12-26 | 19.38 | 19.66 | 19.3 | 19.4 | +0.47% | 26,269 | 51,117,717 |
| 2024-12-25 | 20.05 | 20.2 | 19.2 | 19.31 | -3.55% | 28,545 | 55,581,612 |
| 2024-12-24 | 20.29 | 20.58 | 19.75 | 20.02 | -0.89% | 32,851 | 65,823,077 |
| 2024-12-23 | 21.68 | 21.86 | 20.1 | 20.2 | -6.91% | 39,045 | 81,049,535 |
| 2024-12-20 | 21.96 | 22.2 | 21.5 | 21.7 | -0.32% | 22,793 | 49,752,623 |
| 2024-12-19 | 21.9 | 22.24 | 21.48 | 21.77 | -2.16% | 28,916 | 63,041,238 |
| 2024-12-18 | 22 | 22.61 | 21.81 | 22.25 | 0% | 20,079 | 44,740,448 |
| 2024-12-17 | 23.4 | 23.65 | 22.17 | 22.25 | -4.91% | 26,796 | 60,785,239 |
| 2024-12-16 | 24.01 | 24.01 | 23.22 | 23.4 | -1.68% | 15,254 | 35,871,345 |
| 2024-12-13 | 24.78 | 24.88 | 23.76 | 23.8 | -5.07% | 32,159 | 77,737,111 |
| 2024-12-12 | 25 | 25.78 | 24.32 | 25.07 | +3.47% | 41,862 | 104,543,478 |
| 2024-12-11 | 24.6 | 24.82 | 24.11 | 24.23 | -1.06% | 17,440 | 42,625,105 |
| 2024-12-10 | 24.5 | 25.05 | 24.25 | 24.49 | +2.47% | 27,195 | 67,061,869 |
| 2024-12-09 | 24.56 | 24.95 | 23.59 | 23.9 | -1.81% | 21,306 | 51,219,019 |
| 2024-12-06 | 23.51 | 25 | 22.98 | 24.34 | +4.02% | 39,116 | 94,190,245 |
| 2024-12-05 | 22.8 | 23.99 | 22.33 | 23.4 | +3.82% | 34,067 | 79,783,120 |
| 2024-12-04 | 23.43 | 23.78 | 22.2 | 22.54 | -3.84% | 32,121 | 72,997,119 |
| 2024-12-03 | 23.79 | 23.79 | 23.13 | 23.44 | -1.47% | 18,165 | 42,647,632 |
| 2024-12-02 | 23.42 | 23.85 | 23.13 | 23.79 | +1.58% | 23,629 | 55,780,059 |
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：