股票概览
17.67
-5.96%
-1.12
18.79
开盘价
18.93
最高价
17.61
最低价
128,855
成交量
数据更新至: 2024-12-31
技术指标
18.93
MA5 (5日均线)
19.08
MA10 (10日均线)
19.37
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 | 18.79 | 18.93 | 17.61 | 17.67 | -5.96% | 128,855 | 233,641,837 |
| 2024-12-30 | 19.21 | 19.55 | 18.74 | 18.79 | -3.14% | 114,838 | 219,334,441 |
| 2024-12-27 | 19.25 | 19.49 | 19.05 | 19.4 | +0.62% | 141,002 | 271,568,358 |
| 2024-12-26 | 19.33 | 19.56 | 18.88 | 19.28 | -1.18% | 169,346 | 325,439,787 |
| 2024-12-25 | 19.55 | 20.5 | 19.05 | 19.51 | -1.32% | 238,712 | 472,909,118 |
| 2024-12-24 | 19 | 20.49 | 18.62 | 19.77 | +2.65% | 261,290 | 514,196,978 |
| 2024-12-23 | 18.53 | 20.05 | 18.27 | 19.26 | +3.55% | 269,670 | 514,150,193 |
| 2024-12-20 | 18.51 | 18.76 | 18.35 | 18.6 | -0.85% | 148,716 | 275,907,483 |
| 2024-12-19 | 18.63 | 19.05 | 18.2 | 18.76 | -5.01% | 242,435 | 452,895,596 |
| 2024-12-18 | 19.95 | 21.16 | 19.52 | 19.75 | +6.35% | 354,637 | 723,162,914 |
| 2024-12-17 | 19.05 | 19.32 | 18.47 | 18.57 | -3.18% | 97,094 | 182,348,498 |
| 2024-12-16 | 19.33 | 19.71 | 19.01 | 19.18 | -0.67% | 92,749 | 180,003,104 |
| 2024-12-13 | 19.86 | 19.91 | 19.27 | 19.31 | -3.06% | 105,167 | 205,595,746 |
| 2024-12-12 | 19.9 | 20.08 | 19.7 | 19.92 | +0.2% | 99,562 | 197,793,514 |
| 2024-12-11 | 19.75 | 20.16 | 19.7 | 19.88 | -0.2% | 99,251 | 197,365,393 |
| 2024-12-10 | 20.4 | 20.63 | 19.85 | 19.92 | +1.32% | 165,944 | 335,316,496 |
| 2024-12-09 | 20.01 | 20.15 | 19.47 | 19.66 | -2.67% | 130,055 | 257,486,242 |
| 2024-12-06 | 20.33 | 20.87 | 20.16 | 20.2 | +0.1% | 161,704 | 331,382,380 |
| 2024-12-05 | 19.81 | 20.32 | 19.66 | 20.18 | +1.87% | 119,659 | 239,418,401 |
| 2024-12-04 | 20.41 | 20.45 | 19.67 | 19.81 | -3.83% | 165,567 | 331,420,474 |
| 2024-12-03 | 20.8 | 20.99 | 20.2 | 20.6 | +0.73% | 183,583 | 377,817,054 |
| 2024-12-02 | 19.95 | 20.75 | 19.95 | 20.45 | +0.84% | 181,154 | 368,776,607 |
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：