股票概览
18.07
-1.47%
-0.27
18.15
开盘价
18.5
最高价
17.85
最低价
34,643
成交量
数据更新至: 2024-12-31
技术指标
18.37
MA5 (5日均线)
18.32
MA10 (10日均线)
19.41
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 | 18.15 | 18.5 | 17.85 | 18.07 | -1.47% | 34,643 | 62,517,952 |
| 2024-12-30 | 18.82 | 18.83 | 18.22 | 18.34 | -2.55% | 34,608 | 63,714,711 |
| 2024-12-27 | 18.42 | 19.12 | 18.35 | 18.82 | +1.73% | 53,021 | 99,469,969 |
| 2024-12-26 | 18.03 | 18.8 | 17.96 | 18.5 | +2.15% | 57,624 | 106,338,966 |
| 2024-12-25 | 18.01 | 18.19 | 17.56 | 18.11 | -0.71% | 46,868 | 83,511,103 |
| 2024-12-24 | 18.13 | 18.49 | 17.79 | 18.24 | +0.66% | 39,244 | 70,864,586 |
| 2024-12-23 | 18.9 | 19.12 | 17.98 | 18.12 | -4.43% | 59,388 | 109,930,142 |
| 2024-12-20 | 17.99 | 19.1 | 17.9 | 18.96 | +5.1% | 81,427 | 152,358,188 |
| 2024-12-19 | 17.71 | 18.28 | 17.63 | 18.04 | +0.06% | 47,912 | 85,785,377 |
| 2024-12-18 | 17.97 | 18.27 | 17.66 | 18.03 | +0.33% | 64,754 | 116,615,941 |
| 2024-12-17 | 18.88 | 18.88 | 17.79 | 17.97 | -3.75% | 78,917 | 143,525,402 |
| 2024-12-16 | 20.28 | 20.33 | 18.5 | 18.67 | -8.21% | 128,480 | 247,149,341 |
| 2024-12-13 | 21.06 | 21.06 | 20.1 | 20.34 | -1.64% | 80,300 | 163,864,523 |
| 2024-12-12 | 20.5 | 20.68 | 20.04 | 20.68 | -0.05% | 80,135 | 163,239,098 |
| 2024-12-11 | 20.41 | 20.73 | 20.3 | 20.69 | +0.24% | 84,749 | 174,081,594 |
| 2024-12-10 | 21.44 | 21.58 | 20.5 | 20.64 | -2.18% | 143,384 | 299,943,844 |
| 2024-12-09 | 21.45 | 21.6 | 20.7 | 21.1 | -6.43% | 174,117 | 368,243,105 |
| 2024-12-06 | 21.8 | 22.58 | 20.88 | 22.55 | +1.49% | 242,078 | 520,366,054 |
| 2024-12-05 | 20.1 | 24.11 | 19.97 | 22.22 | +10.6% | 292,834 | 647,313,344 |
| 2024-12-04 | 20.39 | 20.59 | 19.84 | 20.09 | -1.37% | 69,077 | 139,720,550 |
| 2024-12-03 | 20.5 | 20.73 | 19.82 | 20.37 | -1.45% | 78,689 | 159,837,684 |
| 2024-12-02 | 20.62 | 20.87 | 20.23 | 20.67 | +0.1% | 105,465 | 216,891,956 |
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：