股票概览
17.36
-4.88%
-0.89
18.34
开盘价
18.53
最高价
17.36
最低价
167,660
成交量
数据更新至: 2024-12-31
技术指标
18.07
MA5 (5日均线)
19.09
MA10 (10日均线)
20.16
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 | 18.34 | 18.53 | 17.36 | 17.36 | -4.88% | 167,660 | 298,260,559 |
| 2024-12-30 | 18.22 | 18.36 | 17.78 | 18.25 | +0.16% | 125,999 | 228,853,720 |
| 2024-12-27 | 18.07 | 18.69 | 17.88 | 18.22 | +0.83% | 188,394 | 345,931,498 |
| 2024-12-26 | 18.48 | 18.73 | 17.98 | 18.07 | -1.95% | 217,396 | 398,806,505 |
| 2024-12-25 | 19.14 | 19.14 | 17.93 | 18.43 | -3.96% | 237,182 | 435,813,425 |
| 2024-12-24 | 19.29 | 19.6 | 18.86 | 19.19 | -0.52% | 190,023 | 364,006,458 |
| 2024-12-23 | 20.9 | 20.9 | 19.1 | 19.29 | -8.53% | 301,023 | 602,327,966 |
| 2024-12-20 | 20.88 | 21.29 | 20.57 | 21.09 | +2.68% | 233,834 | 489,241,999 |
| 2024-12-19 | 20.05 | 20.55 | 20 | 20.54 | +0.44% | 165,539 | 335,650,108 |
| 2024-12-18 | 20.02 | 20.69 | 19.81 | 20.45 | +2.3% | 218,802 | 446,665,463 |
| 2024-12-17 | 20.42 | 20.64 | 19.91 | 19.99 | -3.06% | 203,440 | 409,421,621 |
| 2024-12-16 | 21.2 | 21.3 | 20.4 | 20.62 | -3.64% | 234,793 | 488,728,796 |
| 2024-12-13 | 21.99 | 22.3 | 21.38 | 21.4 | -4.12% | 310,394 | 676,171,673 |
| 2024-12-12 | 21.48 | 22.37 | 21.36 | 22.32 | +3.29% | 401,120 | 877,376,367 |
| 2024-12-11 | 21.4 | 21.94 | 21.37 | 21.61 | -1.05% | 289,579 | 625,589,029 |
| 2024-12-10 | 22.68 | 23.18 | 21.72 | 21.84 | +0.92% | 558,905 | 1,247,461,729 |
| 2024-12-09 | 20.89 | 21.94 | 20.52 | 21.64 | +3.1% | 489,220 | 1,044,638,035 |
| 2024-12-06 | 21.03 | 21.39 | 20.71 | 20.99 | -0.38% | 280,036 | 590,231,185 |
| 2024-12-05 | 20.6 | 21.25 | 20.6 | 21.07 | +1.64% | 199,756 | 420,315,341 |
| 2024-12-04 | 21.03 | 21.35 | 20.59 | 20.73 | -2.4% | 231,869 | 485,280,609 |
| 2024-12-03 | 21.11 | 21.38 | 20.8 | 21.24 | +0.33% | 272,923 | 576,352,759 |
| 2024-12-02 | 21.01 | 21.5 | 20.75 | 21.17 | +0.67% | 288,881 | 610,049,605 |
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：