股票概览
17.32
-5.04%
-0.92
18.24
开盘价
18.38
最高价
17.31
最低价
46,906
成交量
数据更新至: 2024-12-31
技术指标
18.36
MA5 (5日均线)
18.03
MA10 (10日均线)
17.98
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 | 18.24 | 18.38 | 17.31 | 17.32 | -5.04% | 46,906 | 82,781,826 |
| 2024-12-30 | 18.4 | 18.6 | 18.2 | 18.24 | -1.72% | 34,731 | 63,701,337 |
| 2024-12-27 | 18.91 | 18.95 | 18.14 | 18.56 | -2.11% | 68,598 | 127,199,940 |
| 2024-12-26 | 18.5 | 18.96 | 18.22 | 18.96 | +1.39% | 84,282 | 157,556,080 |
| 2024-12-25 | 17.95 | 19 | 17.81 | 18.7 | +3.31% | 93,787 | 173,086,284 |
| 2024-12-24 | 17.68 | 18.38 | 17.52 | 18.1 | +2.67% | 74,549 | 134,163,715 |
| 2024-12-23 | 18.55 | 19 | 17.53 | 17.63 | -5.92% | 94,505 | 171,508,307 |
| 2024-12-20 | 17 | 18.74 | 16.92 | 18.74 | +9.98% | 74,319 | 133,681,375 |
| 2024-12-19 | 16.7 | 17.18 | 16.7 | 17.04 | +0.29% | 25,885 | 43,823,646 |
| 2024-12-18 | 17.02 | 17.23 | 16.69 | 16.99 | -0.18% | 31,768 | 54,010,799 |
| 2024-12-17 | 17.9 | 17.98 | 16.92 | 17.02 | -5.39% | 48,654 | 84,283,394 |
| 2024-12-16 | 18.38 | 18.39 | 17.8 | 17.99 | -2.33% | 45,105 | 81,465,534 |
| 2024-12-13 | 19 | 19 | 18.4 | 18.42 | -4.01% | 69,333 | 129,081,983 |
| 2024-12-12 | 18.51 | 19.75 | 18.29 | 19.19 | +3.73% | 110,499 | 209,946,208 |
| 2024-12-11 | 18 | 18.53 | 17.9 | 18.5 | +1.65% | 71,399 | 130,849,669 |
| 2024-12-10 | 17.99 | 18.64 | 17.65 | 18.2 | +3.35% | 100,576 | 182,203,511 |
| 2024-12-09 | 17.5 | 17.69 | 17.45 | 17.61 | +0.11% | 37,931 | 66,688,040 |
| 2024-12-06 | 17.58 | 17.66 | 17.3 | 17.59 | +0.11% | 38,343 | 67,080,476 |
| 2024-12-05 | 17.31 | 17.58 | 17.29 | 17.57 | +1.5% | 37,381 | 65,299,606 |
| 2024-12-04 | 17.6 | 17.71 | 17.22 | 17.31 | -2.53% | 47,481 | 83,065,091 |
| 2024-12-03 | 17.71 | 17.96 | 17.35 | 17.76 | +0.45% | 61,794 | 109,043,877 |
| 2024-12-02 | 17.25 | 17.69 | 17.16 | 17.68 | +2.61% | 69,413 | 120,854,379 |
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：