股票概览
19.38
-2.61%
-0.52
19.9
开盘价
19.95
最高价
19.37
最低价
15,419
成交量
数据更新至: 2024-12-31
技术指标
19.93
MA5 (5日均线)
20.22
MA10 (10日均线)
21.03
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 | 19.9 | 19.95 | 19.37 | 19.38 | -2.61% | 15,419 | 30,170,756 |
| 2024-12-30 | 20.08 | 20.08 | 19.68 | 19.9 | -0.9% | 14,386 | 28,562,477 |
| 2024-12-27 | 20.06 | 20.31 | 19.83 | 20.08 | +0.3% | 13,835 | 27,884,535 |
| 2024-12-26 | 20.27 | 20.37 | 20.01 | 20.02 | -1.14% | 10,551 | 21,245,609 |
| 2024-12-25 | 20.38 | 20.6 | 19.96 | 20.25 | +0.85% | 14,192 | 28,652,488 |
| 2024-12-24 | 20.12 | 20.2 | 19.89 | 20.08 | +0.15% | 12,476 | 24,960,204 |
| 2024-12-23 | 20.86 | 20.86 | 20.03 | 20.05 | -3.42% | 22,933 | 46,567,654 |
| 2024-12-20 | 20.43 | 21.1 | 20.43 | 20.76 | -0.19% | 13,483 | 28,087,091 |
| 2024-12-19 | 20.7 | 20.87 | 20.33 | 20.8 | -0.19% | 15,924 | 32,730,712 |
| 2024-12-18 | 20.82 | 21.17 | 20.82 | 20.84 | -0.57% | 12,178 | 25,463,097 |
| 2024-12-17 | 21.21 | 21.21 | 20.78 | 20.96 | -0.8% | 18,358 | 38,455,665 |
| 2024-12-16 | 21.64 | 21.69 | 21.13 | 21.13 | -2.36% | 18,039 | 38,419,933 |
| 2024-12-13 | 22.11 | 22.19 | 21.5 | 21.64 | -2.52% | 24,436 | 53,191,779 |
| 2024-12-12 | 22.31 | 22.49 | 21.97 | 22.2 | -0.31% | 19,265 | 42,719,334 |
| 2024-12-11 | 22.26 | 22.48 | 22.18 | 22.27 | -0.09% | 19,315 | 43,119,402 |
| 2024-12-10 | 22.9 | 22.96 | 22.29 | 22.29 | +1.32% | 32,125 | 72,390,452 |
| 2024-12-09 | 22.3 | 22.58 | 21.78 | 22 | -0.99% | 25,218 | 55,868,665 |
| 2024-12-06 | 22.27 | 22.41 | 21.61 | 22.22 | +1.14% | 22,263 | 49,060,087 |
| 2024-12-05 | 21.76 | 22.22 | 21.69 | 21.97 | +0.69% | 18,030 | 39,622,050 |
| 2024-12-04 | 22.4 | 22.5 | 21.63 | 21.82 | -2.55% | 23,704 | 52,316,521 |
| 2024-12-03 | 22.69 | 22.7 | 22.18 | 22.39 | -0.84% | 27,428 | 61,374,040 |
| 2024-12-02 | 21.66 | 22.92 | 21.6 | 22.58 | +4.3% | 43,007 | 96,267,022 |
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：