股票概览
17.64
-2.7%
-0.49
18.5
开盘价
18.71
最高价
17.51
最低价
230,870
成交量
数据更新至: 2024-12-31
技术指标
17.63
MA5 (5日均线)
17.87
MA10 (10日均线)
18.09
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 | 18.5 | 18.71 | 17.51 | 17.64 | -2.7% | 230,870 | 417,229,657 |
| 2024-12-30 | 17.84 | 18.48 | 17.5 | 18.13 | +2.49% | 206,121 | 374,274,825 |
| 2024-12-27 | 17.47 | 18.19 | 17.31 | 17.69 | +1.26% | 178,170 | 317,579,618 |
| 2024-12-26 | 17.22 | 17.68 | 17.22 | 17.47 | +1.51% | 111,191 | 194,736,097 |
| 2024-12-25 | 17.6 | 17.65 | 17 | 17.21 | -2.77% | 141,018 | 243,589,026 |
| 2024-12-24 | 17.96 | 18.09 | 17.5 | 17.7 | -0.73% | 163,677 | 290,074,137 |
| 2024-12-23 | 18.65 | 18.92 | 17.81 | 17.83 | -4.96% | 178,433 | 326,292,977 |
| 2024-12-20 | 18.32 | 18.92 | 18.23 | 18.76 | +1.46% | 199,176 | 372,266,404 |
| 2024-12-19 | 17.6 | 18.61 | 17.5 | 18.49 | +4.17% | 217,207 | 394,560,550 |
| 2024-12-18 | 17.61 | 17.88 | 17.4 | 17.75 | +1.54% | 109,954 | 194,270,793 |
| 2024-12-17 | 17.84 | 17.97 | 17.46 | 17.48 | -2.51% | 134,803 | 237,987,634 |
| 2024-12-16 | 18.29 | 18.31 | 17.79 | 17.93 | -1.27% | 148,318 | 267,710,745 |
| 2024-12-13 | 18.62 | 18.92 | 18.12 | 18.16 | -3.15% | 200,607 | 370,557,560 |
| 2024-12-12 | 18.88 | 18.92 | 18.6 | 18.75 | -0.37% | 143,342 | 268,489,169 |
| 2024-12-11 | 18.5 | 18.88 | 18.47 | 18.82 | +1.57% | 169,480 | 316,678,821 |
| 2024-12-10 | 18.8 | 18.97 | 18.31 | 18.53 | +1.65% | 211,129 | 394,079,096 |
| 2024-12-09 | 18.5 | 18.76 | 18.06 | 18.23 | -1.83% | 154,599 | 282,899,672 |
| 2024-12-06 | 18.54 | 18.8 | 18.29 | 18.57 | +0.92% | 190,146 | 353,239,662 |
| 2024-12-05 | 18.22 | 18.66 | 18.13 | 18.4 | +0.82% | 139,679 | 257,853,384 |
| 2024-12-04 | 18.5 | 18.75 | 18.13 | 18.25 | -2.14% | 148,324 | 272,324,729 |
| 2024-12-03 | 18.87 | 18.9 | 18.41 | 18.65 | -1.17% | 173,155 | 322,501,102 |
| 2024-12-02 | 18.7 | 18.98 | 18.37 | 18.87 | +1.13% | 236,781 | 444,058,541 |
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：