股票概览
18.01
-0.22%
-0.04
18.03
开盘价
18.33
最高价
17.81
最低价
104,668
成交量
数据更新至: 2024-12-31
技术指标
18.15
MA5 (5日均线)
17.76
MA10 (10日均线)
17.34
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 | 18.03 | 18.33 | 17.81 | 18.01 | -0.22% | 104,668 | 188,949,213 |
| 2024-12-30 | 18.36 | 18.57 | 17.94 | 18.05 | -2.06% | 106,465 | 193,825,955 |
| 2024-12-27 | 18.15 | 18.78 | 18.02 | 18.43 | +1.54% | 150,414 | 275,932,031 |
| 2024-12-26 | 18.08 | 18.3 | 17.91 | 18.15 | +0.11% | 102,212 | 184,795,332 |
| 2024-12-25 | 17.95 | 18.27 | 17.58 | 18.13 | -0.11% | 130,608 | 233,886,112 |
| 2024-12-24 | 16.9 | 18.43 | 16.83 | 18.15 | +7.91% | 210,111 | 374,897,280 |
| 2024-12-23 | 17.31 | 17.46 | 16.77 | 16.82 | -2.83% | 68,194 | 116,364,788 |
| 2024-12-20 | 17.2 | 17.56 | 17.1 | 17.31 | +0.52% | 70,618 | 122,548,214 |
| 2024-12-19 | 17.11 | 17.3 | 16.94 | 17.22 | -0.35% | 78,080 | 133,607,812 |
| 2024-12-18 | 17.11 | 17.93 | 17.11 | 17.28 | +0.64% | 137,473 | 241,168,907 |
| 2024-12-17 | 16.31 | 17.63 | 16.26 | 17.17 | +5.02% | 156,003 | 265,752,093 |
| 2024-12-16 | 16.75 | 16.81 | 16.26 | 16.35 | -2.39% | 57,195 | 94,117,379 |
| 2024-12-13 | 17.22 | 17.22 | 16.7 | 16.75 | -2.95% | 65,379 | 110,300,577 |
| 2024-12-12 | 17.09 | 17.32 | 16.9 | 17.26 | +1.17% | 62,297 | 106,332,436 |
| 2024-12-11 | 17.08 | 17.2 | 16.95 | 17.06 | -0.12% | 57,006 | 97,375,184 |
| 2024-12-10 | 17.54 | 17.56 | 17.02 | 17.08 | +0.35% | 77,830 | 134,629,622 |
| 2024-12-09 | 16.95 | 17.15 | 16.82 | 17.02 | +0.41% | 56,064 | 95,188,554 |
| 2024-12-06 | 16.73 | 16.98 | 16.47 | 16.95 | +1.01% | 72,355 | 121,349,910 |
| 2024-12-05 | 16.75 | 17.02 | 16.46 | 16.78 | -0.18% | 70,237 | 117,157,360 |
| 2024-12-04 | 16.88 | 17 | 16.66 | 16.81 | -0.83% | 52,294 | 87,945,368 |
| 2024-12-03 | 17.2 | 17.21 | 16.81 | 16.95 | -0.64% | 59,578 | 101,034,927 |
| 2024-12-02 | 16.6 | 17.16 | 16.45 | 17.06 | +3.46% | 91,191 | 153,798,015 |
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：