股票概览
18
-1.1%
-0.2
18.2
开盘价
18.58
最高价
17.94
最低价
59,223
成交量
数据更新至: 2024-12-31
技术指标
17.58
MA5 (5日均线)
17.60
MA10 (10日均线)
17.90
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 | 18.2 | 18.58 | 17.94 | 18 | -1.1% | 59,223 | 108,275,260 |
| 2024-12-30 | 17.34 | 18.4 | 17.18 | 18.2 | +3.59% | 79,175 | 142,535,291 |
| 2024-12-27 | 17.05 | 17.65 | 16.9 | 17.57 | +3.6% | 47,240 | 81,997,054 |
| 2024-12-26 | 17.15 | 17.28 | 16.86 | 16.96 | -1.34% | 31,467 | 53,626,067 |
| 2024-12-25 | 17.21 | 17.3 | 16.81 | 17.19 | -0.06% | 36,175 | 61,581,163 |
| 2024-12-24 | 17.13 | 17.28 | 16.82 | 17.2 | +0.64% | 37,285 | 63,749,694 |
| 2024-12-23 | 17.87 | 18 | 17.01 | 17.09 | -5.06% | 45,713 | 79,125,634 |
| 2024-12-20 | 18.11 | 18.44 | 17.8 | 18 | -0.17% | 53,650 | 96,953,561 |
| 2024-12-19 | 17.75 | 18.03 | 17.5 | 18.03 | +1.58% | 73,934 | 132,017,735 |
| 2024-12-18 | 17.51 | 17.81 | 17.51 | 17.75 | +0.34% | 32,694 | 57,725,698 |
| 2024-12-17 | 17.72 | 18.01 | 17.6 | 17.69 | -1.28% | 33,810 | 60,195,424 |
| 2024-12-16 | 18.13 | 18.38 | 17.76 | 17.92 | -0.72% | 54,008 | 97,122,138 |
| 2024-12-13 | 17.59 | 18.25 | 17.21 | 18.05 | +2.5% | 98,594 | 175,060,848 |
| 2024-12-12 | 17.97 | 18.06 | 17.52 | 17.61 | -1.84% | 56,138 | 99,213,648 |
| 2024-12-11 | 17.99 | 18.22 | 17.66 | 17.94 | -0.22% | 70,293 | 125,972,517 |
| 2024-12-10 | 18.75 | 18.88 | 17.95 | 17.98 | -0.94% | 71,472 | 130,784,146 |
| 2024-12-09 | 18.7 | 18.7 | 17.98 | 18.15 | -4.17% | 89,299 | 162,575,069 |
| 2024-12-06 | 18.68 | 19.38 | 18.5 | 18.94 | +0.91% | 121,151 | 231,412,348 |
| 2024-12-05 | 18.82 | 19.09 | 18.3 | 18.77 | -1.16% | 66,623 | 124,564,483 |
| 2024-12-04 | 18.44 | 19.1 | 18.36 | 18.99 | +2.48% | 101,353 | 191,458,585 |
| 2024-12-03 | 18.13 | 18.96 | 18.01 | 18.53 | +1.87% | 98,433 | 182,680,803 |
| 2024-12-02 | 17.06 | 18.45 | 17.06 | 18.19 | +6.69% | 116,331 | 209,513,975 |
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：