股票概览
17.51
-4.94%
-0.91
18.43
开盘价
18.56
最高价
17.5
最低价
79,035
成交量
数据更新至: 2024-12-31
技术指标
18.31
MA5 (5日均线)
18.71
MA10 (10日均线)
19.59
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 | 18.43 | 18.56 | 17.5 | 17.51 | -4.94% | 79,035 | 141,557,341 |
| 2024-12-30 | 18.52 | 18.65 | 18.01 | 18.42 | -1.23% | 70,958 | 130,447,405 |
| 2024-12-27 | 18.41 | 18.9 | 18.33 | 18.65 | +1.19% | 72,225 | 135,109,908 |
| 2024-12-26 | 18.4 | 18.77 | 18.32 | 18.43 | -0.49% | 61,131 | 113,165,391 |
| 2024-12-25 | 18.94 | 19 | 18.11 | 18.52 | -1.8% | 77,989 | 143,965,130 |
| 2024-12-24 | 18.72 | 19.02 | 18.6 | 18.86 | +0.86% | 69,874 | 131,320,038 |
| 2024-12-23 | 19.45 | 19.51 | 18.62 | 18.7 | -4.3% | 88,483 | 168,358,677 |
| 2024-12-20 | 19.1 | 19.92 | 18.94 | 19.54 | +2.09% | 96,864 | 189,503,289 |
| 2024-12-19 | 18.9 | 19.38 | 18.88 | 19.14 | -0.83% | 69,847 | 133,762,181 |
| 2024-12-18 | 18.98 | 19.54 | 18.67 | 19.3 | +1.69% | 84,945 | 162,800,007 |
| 2024-12-17 | 19.89 | 19.94 | 18.91 | 18.98 | -4.77% | 105,020 | 202,406,394 |
| 2024-12-16 | 20.07 | 20.24 | 19.65 | 19.93 | -0.75% | 83,211 | 165,656,068 |
| 2024-12-13 | 20.7 | 20.77 | 20.03 | 20.08 | -4.2% | 112,051 | 227,690,238 |
| 2024-12-12 | 21.06 | 21.19 | 20.45 | 20.96 | -0.52% | 120,451 | 249,829,267 |
| 2024-12-11 | 20.79 | 21.29 | 20.62 | 21.07 | +1.1% | 112,064 | 235,043,577 |
| 2024-12-10 | 21.1 | 21.56 | 20.71 | 20.84 | +2.26% | 194,980 | 412,206,668 |
| 2024-12-09 | 21.1 | 21.18 | 20.11 | 20.38 | -1.74% | 116,915 | 240,337,868 |
| 2024-12-06 | 20.89 | 20.96 | 20.26 | 20.74 | -0.62% | 120,512 | 248,505,658 |
| 2024-12-05 | 20.7 | 21.13 | 20.68 | 20.87 | -0.24% | 113,822 | 237,498,532 |
| 2024-12-04 | 21.17 | 21.7 | 20.77 | 20.92 | -1.27% | 150,885 | 321,501,748 |
| 2024-12-03 | 21.7 | 21.82 | 20.86 | 21.19 | -2.26% | 164,152 | 349,133,659 |
| 2024-12-02 | 21 | 21.81 | 20.89 | 21.68 | +1.93% | 181,180 | 388,499,831 |
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：