股票概览
18.91
-4.93%
-0.98
19.88
开盘价
20.14
最高价
18.91
最低价
45,349
成交量
数据更新至: 2024-12-31
技术指标
20.10
MA5 (5日均线)
20.50
MA10 (10日均线)
21.41
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 | 19.88 | 20.14 | 18.91 | 18.91 | -4.93% | 45,349 | 88,529,932 |
| 2024-12-30 | 20.3 | 20.4 | 19.75 | 19.89 | -1.97% | 39,061 | 78,184,861 |
| 2024-12-27 | 20.6 | 21.35 | 20.28 | 20.29 | -1.41% | 46,323 | 96,315,110 |
| 2024-12-26 | 20.78 | 21.09 | 20.43 | 20.58 | -1.15% | 41,336 | 85,670,386 |
| 2024-12-25 | 20.88 | 20.98 | 20.42 | 20.82 | -0.57% | 23,596 | 48,807,532 |
| 2024-12-24 | 20.7 | 21 | 20.27 | 20.94 | +1.65% | 37,586 | 77,736,019 |
| 2024-12-23 | 21.45 | 21.56 | 20.5 | 20.6 | -4.05% | 45,802 | 95,999,906 |
| 2024-12-20 | 20.72 | 22 | 20.52 | 21.47 | +3.57% | 49,494 | 105,920,944 |
| 2024-12-19 | 20.49 | 20.95 | 20.3 | 20.73 | -0.34% | 44,703 | 92,141,825 |
| 2024-12-18 | 20.67 | 20.93 | 20.27 | 20.8 | +1.17% | 37,665 | 77,961,222 |
| 2024-12-17 | 21.34 | 21.51 | 20.44 | 20.56 | -3.66% | 43,437 | 90,286,365 |
| 2024-12-16 | 21.8 | 21.89 | 21.18 | 21.34 | -1.48% | 43,091 | 92,568,557 |
| 2024-12-13 | 22.6 | 22.6 | 21.51 | 21.66 | -4.92% | 69,897 | 153,363,353 |
| 2024-12-12 | 22.94 | 23.63 | 22.48 | 22.78 | -0.96% | 51,142 | 116,898,238 |
| 2024-12-11 | 23.24 | 23.68 | 22.92 | 23 | +0.31% | 56,847 | 132,304,060 |
| 2024-12-10 | 23.68 | 23.96 | 22.82 | 22.93 | +2.69% | 72,311 | 169,246,802 |
| 2024-12-09 | 23 | 23 | 22.12 | 22.33 | -3.5% | 40,308 | 90,864,814 |
| 2024-12-06 | 23.33 | 23.4 | 22.28 | 23.14 | -0.26% | 66,078 | 151,041,097 |
| 2024-12-05 | 22.01 | 24.03 | 21.95 | 23.2 | +4.36% | 93,184 | 217,074,718 |
| 2024-12-04 | 23.8 | 23.88 | 22.12 | 22.23 | -3.14% | 69,629 | 159,073,650 |
| 2024-12-03 | 24.02 | 24.59 | 22.89 | 22.95 | -0.56% | 109,032 | 258,548,970 |
| 2024-12-02 | 22.35 | 23.18 | 21.94 | 23.08 | +3.59% | 56,615 | 128,204,353 |
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：