股票概览
18.3
-7.67%
-1.52
19.66
开盘价
19.91
最高价
18.15
最低价
62,152
成交量
数据更新至: 2024-12-31
技术指标
19.47
MA5 (5日均线)
20.18
MA10 (10日均线)
21.49
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 | 19.66 | 19.91 | 18.15 | 18.3 | -7.67% | 62,152 | 117,205,690 |
| 2024-12-30 | 19.7 | 20.32 | 19.23 | 19.82 | +0.05% | 40,728 | 80,733,798 |
| 2024-12-27 | 19.48 | 20.43 | 19.22 | 19.81 | +1.33% | 61,236 | 122,554,107 |
| 2024-12-26 | 19.88 | 20.07 | 19.23 | 19.55 | -1.71% | 62,931 | 123,952,316 |
| 2024-12-25 | 20.65 | 20.65 | 19.52 | 19.89 | -3.68% | 44,950 | 89,443,621 |
| 2024-12-24 | 20.6 | 20.93 | 20.05 | 20.65 | +0.98% | 37,451 | 76,504,704 |
| 2024-12-23 | 21.5 | 21.52 | 20.25 | 20.45 | -4.04% | 53,229 | 109,838,145 |
| 2024-12-20 | 20.72 | 22 | 20.53 | 21.31 | +3.15% | 69,492 | 149,083,518 |
| 2024-12-19 | 21 | 21.34 | 20.6 | 20.66 | -3.1% | 53,695 | 112,131,058 |
| 2024-12-18 | 20.27 | 22.09 | 19.87 | 21.32 | +5.18% | 81,721 | 171,781,790 |
| 2024-12-17 | 21.4 | 21.54 | 20.1 | 20.27 | -5.37% | 62,696 | 129,483,576 |
| 2024-12-16 | 22.38 | 22.55 | 21.23 | 21.42 | -7.79% | 85,447 | 187,031,077 |
| 2024-12-13 | 24.02 | 24.28 | 22.8 | 23.23 | -4.83% | 92,302 | 215,459,615 |
| 2024-12-12 | 25.3 | 25.54 | 23.66 | 24.41 | -1.57% | 124,634 | 305,755,426 |
| 2024-12-11 | 23.51 | 25.43 | 23.51 | 24.8 | +5.85% | 136,951 | 337,682,178 |
| 2024-12-10 | 23.52 | 24.13 | 22.88 | 23.43 | +5.21% | 135,542 | 319,401,406 |
| 2024-12-09 | 23.72 | 23.75 | 22.16 | 22.27 | -7.17% | 117,140 | 266,038,359 |
| 2024-12-06 | 21.8 | 24.3 | 20.69 | 23.99 | +9.14% | 175,073 | 398,902,945 |
| 2024-12-05 | 21.9 | 22.59 | 21.3 | 21.98 | -0.72% | 108,728 | 239,420,577 |
| 2024-12-04 | 20.53 | 23.24 | 20.51 | 22.14 | +10.7% | 209,554 | 456,802,800 |
| 2024-12-03 | 20.32 | 20.35 | 19.48 | 20 | -1.57% | 70,751 | 140,881,213 |
| 2024-12-02 | 20 | 21.05 | 19.48 | 20.32 | +1.45% | 103,175 | 208,755,236 |
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：