股票概览
17.89
-2.24%
-0.41
18.35
开盘价
18.51
最高价
17.89
最低价
28,299
成交量
数据更新至: 2024-12-31
技术指标
18.47
MA5 (5日均线)
18.80
MA10 (10日均线)
19.62
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 | 18.35 | 18.51 | 17.89 | 17.89 | -2.24% | 28,299 | 51,215,013 |
| 2024-12-30 | 18.8 | 18.8 | 18.23 | 18.3 | -2.87% | 24,260 | 44,707,399 |
| 2024-12-27 | 18.67 | 18.99 | 18.51 | 18.84 | +0.75% | 17,439 | 32,798,572 |
| 2024-12-26 | 18.62 | 18.97 | 18.46 | 18.7 | +0.54% | 28,308 | 52,846,528 |
| 2024-12-25 | 19.13 | 19.3 | 18.34 | 18.6 | -3.73% | 33,809 | 63,224,084 |
| 2024-12-24 | 19.01 | 19.35 | 18.73 | 19.32 | +2.38% | 27,737 | 52,856,078 |
| 2024-12-23 | 19.43 | 19.6 | 18.83 | 18.87 | -2.78% | 36,301 | 69,776,625 |
| 2024-12-20 | 19.11 | 19.62 | 19.01 | 19.41 | +1.57% | 28,193 | 54,675,177 |
| 2024-12-19 | 18.75 | 19.29 | 18.53 | 19.11 | +0.58% | 32,485 | 61,138,141 |
| 2024-12-18 | 19.02 | 19.2 | 18.77 | 19 | -0.26% | 26,324 | 50,061,820 |
| 2024-12-17 | 20.27 | 20.28 | 19.01 | 19.05 | -6.07% | 47,567 | 92,532,952 |
| 2024-12-16 | 20.72 | 21.18 | 20 | 20.28 | -0.93% | 40,675 | 84,107,364 |
| 2024-12-13 | 20.95 | 20.95 | 20.36 | 20.47 | -2.38% | 39,031 | 80,459,636 |
| 2024-12-12 | 20.75 | 20.99 | 20.64 | 20.97 | +0.82% | 45,121 | 94,084,360 |
| 2024-12-11 | 20.9 | 21 | 20.42 | 20.8 | -0.95% | 54,987 | 113,764,602 |
| 2024-12-10 | 21.5 | 21.86 | 20.9 | 21 | -1.27% | 75,669 | 159,960,262 |
| 2024-12-09 | 20.03 | 22.02 | 19.74 | 21.27 | +6.08% | 119,267 | 249,794,789 |
| 2024-12-06 | 20.27 | 20.27 | 19.9 | 20.05 | -1.09% | 35,781 | 71,712,286 |
| 2024-12-05 | 20.06 | 20.3 | 19.97 | 20.27 | -0.1% | 35,670 | 71,816,261 |
| 2024-12-04 | 20.19 | 20.8 | 19.93 | 20.29 | -0.64% | 51,799 | 105,105,560 |
| 2024-12-03 | 19.85 | 20.7 | 19.82 | 20.42 | +2.51% | 55,293 | 112,063,058 |
| 2024-12-02 | 19.87 | 20.1 | 19.74 | 19.92 | +0.91% | 44,672 | 88,891,191 |
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：