股票概览
17.18
-4.93%
-0.89
18.19
开盘价
18.23
最高价
17.18
最低价
198,027
成交量
数据更新至: 2024-12-31
技术指标
18.18
MA5 (5日均线)
18.71
MA10 (10日均线)
19.18
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 | 18.19 | 18.23 | 17.18 | 17.18 | -4.93% | 198,027 | 347,834,891 |
| 2024-12-30 | 18.4 | 18.47 | 17.89 | 18.07 | -2.17% | 175,424 | 318,977,811 |
| 2024-12-27 | 18.48 | 18.98 | 18.32 | 18.47 | -0.54% | 175,354 | 327,589,612 |
| 2024-12-26 | 18.61 | 18.82 | 18.37 | 18.57 | -0.21% | 182,513 | 339,722,091 |
| 2024-12-25 | 18.98 | 19.15 | 18.42 | 18.61 | -2.62% | 143,216 | 267,595,007 |
| 2024-12-24 | 18.91 | 19.13 | 18.58 | 19.11 | +1.7% | 162,458 | 307,081,981 |
| 2024-12-23 | 19.68 | 19.75 | 18.77 | 18.79 | -4.86% | 216,016 | 414,389,467 |
| 2024-12-20 | 19.19 | 19.9 | 19.02 | 19.75 | +2.92% | 269,635 | 528,912,279 |
| 2024-12-19 | 19.01 | 19.34 | 18.91 | 19.19 | -0.98% | 168,268 | 322,135,340 |
| 2024-12-18 | 18.98 | 19.49 | 18.63 | 19.38 | +2.81% | 201,586 | 386,088,106 |
| 2024-12-17 | 19 | 19.24 | 18.78 | 18.85 | -1.1% | 162,541 | 308,672,320 |
| 2024-12-16 | 19.71 | 19.8 | 18.92 | 19.06 | -1.9% | 196,916 | 381,046,463 |
| 2024-12-13 | 19.6 | 19.75 | 19.29 | 19.43 | -1.72% | 213,073 | 415,308,297 |
| 2024-12-12 | 19.98 | 20 | 19.51 | 19.77 | -1.2% | 206,283 | 407,279,784 |
| 2024-12-11 | 19.68 | 20.19 | 19.61 | 20.01 | +1.47% | 222,118 | 443,409,245 |
| 2024-12-10 | 20.3 | 20.33 | 19.66 | 19.72 | +1.08% | 281,796 | 564,128,942 |
| 2024-12-09 | 19.61 | 19.85 | 19.27 | 19.51 | -1.46% | 213,344 | 416,640,466 |
| 2024-12-06 | 20.03 | 20.06 | 19.35 | 19.8 | -1.25% | 337,601 | 665,099,210 |
| 2024-12-05 | 19.85 | 20.45 | 19.76 | 20.05 | -0.69% | 368,116 | 736,919,694 |
| 2024-12-04 | 21.53 | 22.3 | 20.14 | 20.19 | -4.72% | 621,706 | 1,318,513,450 |
| 2024-12-03 | 20.37 | 21.45 | 20 | 21.19 | +4.38% | 593,072 | 1,241,159,963 |
| 2024-12-02 | 19.89 | 20.59 | 19.89 | 20.3 | +1.25% | 271,366 | 548,670,643 |
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：