股票概览
19.22
-2.63%
-0.52
19.74
开盘价
19.8
最高价
19.08
最低价
6,721
成交量
数据更新至: 2024-12-31
技术指标
19.74
MA5 (5日均线)
20.26
MA10 (10日均线)
20.92
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 | 19.74 | 19.8 | 19.08 | 19.22 | -2.63% | 6,721 | 13,042,021 |
| 2024-12-30 | 20.1 | 20.1 | 19.18 | 19.74 | -1.3% | 6,328 | 12,433,324 |
| 2024-12-27 | 20.06 | 20.44 | 19.92 | 20 | -0.3% | 5,080 | 10,279,653 |
| 2024-12-26 | 19.89 | 20.39 | 19.6 | 20.06 | +2.03% | 5,024 | 10,105,949 |
| 2024-12-25 | 20.5 | 20.5 | 19.42 | 19.66 | -3.15% | 8,325 | 16,400,801 |
| 2024-12-24 | 20.25 | 21.1 | 19.85 | 20.3 | -1.98% | 11,868 | 24,089,530 |
| 2024-12-23 | 21.74 | 21.91 | 20.31 | 20.71 | -4.74% | 9,927 | 20,905,238 |
| 2024-12-20 | 20.7 | 22.16 | 20.66 | 21.74 | +4.62% | 13,937 | 30,283,696 |
| 2024-12-19 | 20.37 | 20.9 | 20.1 | 20.78 | +2.01% | 7,978 | 16,355,593 |
| 2024-12-18 | 20.55 | 20.91 | 19.82 | 20.37 | -0.88% | 8,605 | 17,611,001 |
| 2024-12-17 | 21.77 | 21.77 | 20.46 | 20.55 | -5.65% | 10,807 | 22,781,304 |
| 2024-12-16 | 22 | 22.35 | 21.55 | 21.78 | -0.55% | 10,211 | 22,368,742 |
| 2024-12-13 | 22.69 | 22.69 | 21.88 | 21.9 | -2.19% | 8,291 | 18,396,960 |
| 2024-12-12 | 21.95 | 22.46 | 21.67 | 22.39 | +2.71% | 15,212 | 33,772,309 |
| 2024-12-11 | 21.28 | 21.84 | 21.28 | 21.8 | +0.88% | 7,321 | 15,870,376 |
| 2024-12-10 | 21.86 | 22.17 | 21.6 | 21.61 | +1.08% | 11,398 | 24,907,668 |
| 2024-12-09 | 21.51 | 21.88 | 21.15 | 21.38 | -0.97% | 6,540 | 14,033,590 |
| 2024-12-06 | 21.65 | 21.77 | 21.08 | 21.59 | -0.18% | 8,419 | 18,083,159 |
| 2024-12-05 | 20.75 | 21.79 | 20.33 | 21.63 | +2.17% | 10,193 | 21,872,280 |
| 2024-12-04 | 21.02 | 21.4 | 21 | 21.17 | -0.33% | 5,951 | 12,609,895 |
| 2024-12-03 | 21.3 | 21.32 | 21 | 21.24 | +0.24% | 7,205 | 15,275,178 |
| 2024-12-02 | 21.1 | 21.36 | 21.04 | 21.19 | +0.43% | 6,555 | 13,905,625 |
| 2024-11-29 | 20.47 | 21.25 | 20.27 | 21.1 | +2.98% | 9,231 | 19,282,410 |
| 2024-11-28 | 20.28 | 21.07 | 20.28 | 20.49 | +0.49% | 7,413 | 15,405,710 |
| 2024-11-27 | 19.98 | 20.43 | 19.2 | 20.39 | +1.95% | 9,902 | 19,548,148 |
| 2024-11-26 | 20.16 | 20.58 | 19.9 | 20 | 0% | 8,465 | 17,126,579 |
| 2024-11-25 | 19.85 | 20.17 | 19.31 | 20 | +3.15% | 11,197 | 22,202,077 |
| 2024-11-22 | 20.6 | 20.66 | 19.28 | 19.39 | -5.55% | 9,897 | 19,852,412 |
| 2024-11-21 | 20.48 | 21.07 | 20.12 | 20.53 | -0.77% | 11,510 | 23,700,881 |
| 2024-11-20 | 20.34 | 20.82 | 20.21 | 20.69 | +1.67% | 9,129 | 18,770,796 |
| 2024-11-19 | 19.79 | 20.5 | 19.66 | 20.35 | +3.04% | 7,742 | 15,459,153 |
| 2024-11-18 | 20.54 | 20.54 | 19.58 | 19.75 | -3.85% | 11,494 | 22,988,737 |
| 2024-11-15 | 20.84 | 21.67 | 20.36 | 20.54 | -2.52% | 11,724 | 24,474,967 |
| 2024-11-14 | 22.12 | 22.23 | 20.81 | 21.07 | -4.75% | 13,335 | 28,627,589 |
| 2024-11-13 | 21.82 | 22.18 | 21.37 | 22.12 | +0.23% | 11,892 | 25,965,590 |
| 2024-11-12 | 22.8 | 22.8 | 21.75 | 22.07 | -2.47% | 15,100 | 33,379,795 |
| 2024-11-11 | 21.38 | 22.68 | 21.02 | 22.63 | +5.35% | 17,463 | 38,756,688 |
| 2024-11-08 | 21.07 | 21.94 | 20.71 | 21.48 | +2.33% | 15,575 | 33,381,257 |
| 2024-11-07 | 20.56 | 21.01 | 20.38 | 20.99 | +1.25% | 12,506 | 25,880,099 |
| 2024-11-06 | 20.92 | 21.28 | 20.53 | 20.73 | -1.24% | 14,009 | 29,331,595 |
| 2024-11-05 | 20.18 | 21.14 | 20.03 | 20.99 | +5.69% | 15,163 | 31,239,674 |
| 2024-11-04 | 19.51 | 20.14 | 19.51 | 19.86 | +0.86% | 9,522 | 18,857,475 |
| 2024-11-01 | 19.93 | 21.2 | 19.6 | 19.69 | -0.91% | 17,459 | 35,707,369 |
| 2024-10-31 | 19.06 | 19.99 | 19.06 | 19.87 | +2.53% | 7,183 | 14,189,037 |
| 2024-10-30 | 19.51 | 20 | 19.07 | 19.38 | -1.87% | 7,704 | 15,029,326 |
| 2024-10-29 | 20.48 | 20.69 | 19.7 | 19.75 | -3.56% | 10,206 | 20,416,085 |
| 2024-10-28 | 19.9 | 20.63 | 19.79 | 20.48 | +3.23% | 12,190 | 24,792,924 |
| 2024-10-25 | 19.31 | 19.93 | 19.12 | 19.84 | +2.74% | 10,260 | 20,129,979 |
| 2024-10-24 | 19.35 | 19.43 | 19.01 | 19.31 | -0.05% | 5,973 | 11,460,989 |
| 2024-10-23 | 19.33 | 19.64 | 19.09 | 19.32 | -0.05% | 11,338 | 21,985,191 |
| 2024-10-22 | 19.22 | 19.65 | 18.75 | 19.33 | +0.47% | 10,946 | 21,017,985 |
| 2024-10-21 | 18.67 | 19.75 | 18.66 | 19.24 | +3.05% | 14,505 | 27,920,378 |
| 2024-10-18 | 17.83 | 19.25 | 17.76 | 18.67 | +4.71% | 14,199 | 26,314,396 |
| 2024-10-17 | 17.68 | 18.5 | 17.6 | 17.83 | +0.85% | 10,041 | 18,179,364 |
| 2024-10-16 | 17.45 | 17.99 | 17.42 | 17.68 | -0.11% | 6,169 | 10,913,413 |
| 2024-10-15 | 18.41 | 18.58 | 17.44 | 17.7 | -3.75% | 10,031 | 18,222,006 |
| 2024-10-14 | 18.08 | 18.49 | 17.54 | 18.39 | +2.57% | 9,020 | 16,282,324 |
| 2024-10-11 | 19.11 | 19.27 | 17.83 | 17.93 | -6.17% | 8,469 | 15,683,227 |
| 2024-10-10 | 19.68 | 20.11 | 19.07 | 19.11 | -3.04% | 12,628 | 24,756,634 |
| 2024-10-09 | 20.5 | 21.22 | 19.21 | 19.71 | -9% | 21,033 | 42,590,365 |
| 2024-10-08 | 22.6 | 22.8 | 20.08 | 21.66 | +12.52% | 33,461 | 71,727,442 |
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：