股票概览
18.58
-2.88%
-0.55
19.13
开盘价
19.25
最高价
18.58
最低价
26,819
成交量
数据更新至: 2024-12-31
技术指标
19.09
MA5 (5日均线)
19.40
MA10 (10日均线)
19.99
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 | 19.13 | 19.25 | 18.58 | 18.58 | -2.88% | 26,819 | 50,540,138 |
| 2024-12-30 | 19.23 | 19.29 | 19.02 | 19.13 | -0.52% | 21,529 | 41,269,208 |
| 2024-12-27 | 19.16 | 19.54 | 19 | 19.23 | +0.26% | 23,101 | 44,687,047 |
| 2024-12-26 | 19.33 | 19.55 | 19.12 | 19.18 | -0.88% | 19,057 | 36,781,386 |
| 2024-12-25 | 19.7 | 19.72 | 19.13 | 19.35 | -1.07% | 25,481 | 49,146,379 |
| 2024-12-24 | 19.37 | 19.63 | 19.23 | 19.56 | +0.93% | 26,015 | 50,504,256 |
| 2024-12-23 | 20.18 | 20.2 | 19.28 | 19.38 | -2.37% | 38,239 | 75,044,859 |
| 2024-12-20 | 19.97 | 20.15 | 19.79 | 19.85 | -0.6% | 38,453 | 76,562,277 |
| 2024-12-19 | 19.62 | 20.01 | 19.4 | 19.97 | +1.01% | 31,820 | 62,735,281 |
| 2024-12-18 | 19.78 | 19.97 | 19.7 | 19.77 | -0.05% | 26,348 | 52,241,405 |
| 2024-12-17 | 19.95 | 20.04 | 19.55 | 19.78 | -1% | 31,541 | 62,398,028 |
| 2024-12-16 | 20.27 | 20.48 | 19.85 | 19.98 | -1.77% | 39,734 | 79,710,025 |
| 2024-12-13 | 21.17 | 21.17 | 20.34 | 20.34 | -4.06% | 48,431 | 99,880,407 |
| 2024-12-12 | 20.95 | 21.24 | 20.9 | 21.2 | +1% | 35,335 | 74,536,314 |
| 2024-12-11 | 21.25 | 21.41 | 20.95 | 20.99 | +0.05% | 34,446 | 72,841,795 |
| 2024-12-10 | 21.2 | 21.64 | 20.92 | 20.98 | +1.65% | 57,633 | 122,340,603 |
| 2024-12-09 | 20.54 | 21.28 | 20.11 | 20.64 | -1.9% | 69,039 | 143,135,744 |
| 2024-12-06 | 20.65 | 21.15 | 20.28 | 21.04 | +2.38% | 48,441 | 100,817,437 |
| 2024-12-05 | 20.36 | 20.69 | 20.12 | 20.55 | +1.58% | 38,917 | 79,658,028 |
| 2024-12-04 | 20.71 | 20.75 | 20.09 | 20.23 | -2.22% | 51,234 | 104,341,225 |
| 2024-12-03 | 21.3 | 21.35 | 20.28 | 20.69 | -2.82% | 79,867 | 164,285,185 |
| 2024-12-02 | 21.34 | 21.59 | 21.1 | 21.29 | 0% | 60,954 | 130,086,696 |
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：