股票概览
17.58
-2.71%
-0.49
18
开盘价
18.3
最高价
17.48
最低价
10,769
成交量
数据更新至: 2024-12-31
技术指标
17.99
MA5 (5日均线)
18.48
MA10 (10日均线)
19.67
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 | 18.3 | 17.48 | 17.58 | -2.71% | 10,769 | 19,158,657 |
| 2024-12-30 | 18.55 | 18.55 | 17.84 | 18.07 | -2.85% | 10,141 | 18,356,031 |
| 2024-12-27 | 18.19 | 18.66 | 18.01 | 18.6 | +2.82% | 12,630 | 23,384,918 |
| 2024-12-26 | 17.62 | 18.3 | 17.45 | 18.09 | +2.78% | 12,906 | 23,308,513 |
| 2024-12-25 | 18.05 | 18.09 | 17.15 | 17.6 | -2.76% | 16,054 | 28,099,036 |
| 2024-12-24 | 18.32 | 18.5 | 17.8 | 18.1 | -0.06% | 17,079 | 30,893,442 |
| 2024-12-23 | 19.98 | 20.1 | 17.99 | 18.11 | -9.4% | 27,730 | 51,647,793 |
| 2024-12-20 | 19.45 | 20.1 | 19.29 | 19.99 | +3.58% | 15,483 | 30,637,531 |
| 2024-12-19 | 19.3 | 19.38 | 18.92 | 19.3 | -0.26% | 12,420 | 23,792,060 |
| 2024-12-18 | 19.55 | 19.75 | 18.9 | 19.35 | -1.02% | 17,894 | 34,541,666 |
| 2024-12-17 | 21.12 | 21.3 | 19.5 | 19.55 | -7.35% | 27,775 | 55,599,981 |
| 2024-12-16 | 21.32 | 21.51 | 20.92 | 21.1 | -0.09% | 16,348 | 34,654,434 |
| 2024-12-13 | 21.19 | 21.41 | 20.95 | 21.12 | -0.75% | 17,103 | 36,270,972 |
| 2024-12-12 | 21.02 | 21.28 | 20.86 | 21.28 | +1.48% | 19,100 | 40,274,634 |
| 2024-12-11 | 20.9 | 21.15 | 20.8 | 20.97 | +0.29% | 16,643 | 34,857,106 |
| 2024-12-10 | 21.63 | 21.64 | 20.2 | 20.91 | -1.46% | 28,717 | 60,812,732 |
| 2024-12-09 | 21.02 | 21.75 | 20.82 | 21.22 | -1.07% | 37,645 | 79,933,554 |
| 2024-12-06 | 20.82 | 22.68 | 20.68 | 21.45 | +4.03% | 50,988 | 110,455,204 |
| 2024-12-05 | 20.47 | 20.73 | 20.2 | 20.62 | +1.08% | 22,048 | 45,249,160 |
| 2024-12-04 | 20.62 | 20.8 | 20.31 | 20.4 | -0.97% | 22,928 | 47,197,151 |
| 2024-12-03 | 20.97 | 21.19 | 20.2 | 20.6 | -1.48% | 34,433 | 70,614,773 |
| 2024-12-02 | 21.14 | 21.23 | 20.66 | 20.91 | -1.6% | 45,912 | 96,055,796 |
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：