股票概览
18.06
-7.05%
-1.37
18.81
开盘价
18.99
最高价
17.9
最低价
286,357
成交量
数据更新至: 2024-12-31
技术指标
17.66
MA5 (5日均线)
17.20
MA10 (10日均线)
17.67
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 | 18.81 | 18.99 | 17.9 | 18.06 | -7.05% | 286,357 | 524,681,694 |
| 2024-12-30 | 18.73 | 19.96 | 18.73 | 19.43 | +6.52% | 493,019 | 951,087,727 |
| 2024-12-27 | 16.98 | 19.7 | 16.85 | 18.24 | +11.08% | 413,719 | 768,924,495 |
| 2024-12-26 | 16.13 | 16.63 | 16.09 | 16.42 | +1.8% | 60,163 | 98,941,542 |
| 2024-12-25 | 16.43 | 16.49 | 15.79 | 16.13 | -2.06% | 71,237 | 114,578,244 |
| 2024-12-24 | 16.36 | 16.65 | 16.1 | 16.47 | +1.35% | 64,088 | 104,967,697 |
| 2024-12-23 | 17.06 | 17.07 | 16.17 | 16.25 | -4.8% | 78,811 | 130,149,730 |
| 2024-12-20 | 16.8 | 17.25 | 16.72 | 17.07 | +1.31% | 77,139 | 131,907,423 |
| 2024-12-19 | 16.6 | 16.98 | 16.42 | 16.85 | -1.12% | 84,989 | 142,590,861 |
| 2024-12-18 | 17.23 | 17.25 | 16.61 | 17.04 | +0.59% | 73,613 | 125,118,617 |
| 2024-12-17 | 18.1 | 18.19 | 16.9 | 16.94 | -6.72% | 117,721 | 204,753,128 |
| 2024-12-16 | 18.02 | 18.53 | 17.7 | 18.16 | +0.72% | 94,282 | 171,600,220 |
| 2024-12-13 | 18.61 | 18.66 | 18 | 18.03 | -4.1% | 114,868 | 210,155,577 |
| 2024-12-12 | 18.47 | 18.96 | 18.43 | 18.8 | +1.62% | 137,626 | 258,495,839 |
| 2024-12-11 | 18.62 | 18.62 | 18.21 | 18.5 | -0.91% | 110,341 | 203,314,761 |
| 2024-12-10 | 18.61 | 18.87 | 18.2 | 18.67 | +3.95% | 188,935 | 350,940,710 |
| 2024-12-09 | 18.25 | 18.25 | 17.73 | 17.96 | -1.7% | 81,410 | 146,226,595 |
| 2024-12-06 | 18.39 | 18.57 | 17.98 | 18.27 | +0.11% | 87,388 | 159,194,500 |
| 2024-12-05 | 17.84 | 18.4 | 17.78 | 18.25 | +2.3% | 89,460 | 162,378,662 |
| 2024-12-04 | 18.15 | 18.22 | 17.72 | 17.84 | -1.87% | 95,626 | 171,758,697 |
| 2024-12-03 | 18.3 | 18.37 | 17.88 | 18.18 | -1.03% | 102,126 | 184,965,963 |
| 2024-12-02 | 18.2 | 18.55 | 18.12 | 18.37 | +1.38% | 112,569 | 206,502,293 |
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：