股票概览
18.37
-1.82%
-0.34
18.69
开盘价
18.92
最高价
18.37
最低价
37,183
成交量
数据更新至: 2024-12-31
技术指标
18.43
MA5 (5日均线)
18.66
MA10 (10日均线)
19.44
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 | 18.69 | 18.92 | 18.37 | 18.37 | -1.82% | 37,183 | 69,222,814 |
| 2024-12-30 | 18.55 | 18.77 | 18.31 | 18.71 | +0.48% | 39,005 | 72,342,598 |
| 2024-12-27 | 18.35 | 18.85 | 18.12 | 18.62 | +2.2% | 56,310 | 104,539,771 |
| 2024-12-26 | 18.26 | 18.35 | 17.99 | 18.22 | -0.11% | 35,475 | 64,579,563 |
| 2024-12-25 | 18.51 | 18.63 | 18.06 | 18.24 | -1.35% | 31,850 | 58,139,803 |
| 2024-12-24 | 18.45 | 18.7 | 18.4 | 18.49 | +0.05% | 29,856 | 55,337,720 |
| 2024-12-23 | 19.15 | 19.19 | 18.4 | 18.48 | -3.25% | 39,234 | 73,368,229 |
| 2024-12-20 | 19.34 | 19.4 | 19.01 | 19.1 | -0.31% | 35,156 | 67,425,317 |
| 2024-12-19 | 19.07 | 19.3 | 18.68 | 19.16 | -0.05% | 51,642 | 97,831,337 |
| 2024-12-18 | 19.4 | 19.6 | 19.05 | 19.17 | -1.08% | 40,431 | 77,830,768 |
| 2024-12-17 | 19.99 | 19.99 | 19.3 | 19.38 | -2.71% | 48,817 | 95,402,937 |
| 2024-12-16 | 19.98 | 20.22 | 19.69 | 19.92 | -0.65% | 46,646 | 92,927,485 |
| 2024-12-13 | 20.42 | 20.49 | 19.88 | 20.05 | -2.62% | 44,208 | 89,141,249 |
| 2024-12-12 | 20.53 | 20.67 | 20.2 | 20.59 | +1.03% | 37,743 | 77,237,998 |
| 2024-12-11 | 20 | 20.7 | 20 | 20.38 | +1.7% | 51,247 | 104,725,378 |
| 2024-12-10 | 20.5 | 20.91 | 19.96 | 20.04 | +0.2% | 74,905 | 152,440,403 |
| 2024-12-09 | 20.04 | 20.32 | 19.76 | 20 | -0.35% | 51,132 | 102,624,139 |
| 2024-12-06 | 20.68 | 20.77 | 19.96 | 20.07 | -2.62% | 55,920 | 113,415,637 |
| 2024-12-05 | 21.04 | 21.19 | 20.4 | 20.61 | -2.78% | 71,524 | 148,273,928 |
| 2024-12-04 | 20.56 | 21.25 | 20.4 | 21.2 | +2.17% | 94,824 | 198,536,998 |
| 2024-12-03 | 20.28 | 20.98 | 20.18 | 20.75 | +1.42% | 77,086 | 159,572,128 |
| 2024-12-02 | 20.48 | 20.96 | 20.2 | 20.46 | +0.34% | 108,049 | 223,167,724 |
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：