股票概览
17.95
-10.12%
-2.02
18.98
开盘价
19.18
最高价
17.91
最低价
432,170
成交量
数据更新至: 2024-12-31
技术指标
21.21
MA5 (5日均线)
22.33
MA10 (10日均线)
23.96
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 | 18.98 | 19.18 | 17.91 | 17.95 | -10.12% | 432,170 | 791,148,361 |
| 2024-12-30 | 22.3 | 22.3 | 18.18 | 19.97 | -11.75% | 594,122 | 1,160,110,229 |
| 2024-12-27 | 22.66 | 22.94 | 22.46 | 22.63 | -0.13% | 36,911 | 83,804,607 |
| 2024-12-26 | 22.82 | 23.07 | 22.52 | 22.66 | -0.7% | 38,169 | 86,752,983 |
| 2024-12-25 | 23.29 | 23.3 | 22.61 | 22.82 | -1.6% | 35,183 | 80,529,908 |
| 2024-12-24 | 22.94 | 23.2 | 22.87 | 23.19 | +1.53% | 31,441 | 72,462,054 |
| 2024-12-23 | 23.93 | 24.02 | 22.76 | 22.84 | -4.36% | 69,689 | 161,166,000 |
| 2024-12-20 | 23.85 | 24.49 | 23.47 | 23.88 | +1.14% | 33,483 | 80,396,057 |
| 2024-12-19 | 23.7 | 23.92 | 23.35 | 23.61 | -0.38% | 38,192 | 90,175,365 |
| 2024-12-18 | 24.33 | 24.34 | 23.54 | 23.7 | -2.07% | 77,877 | 186,033,879 |
| 2024-12-17 | 25.02 | 25.35 | 24.15 | 24.2 | -3.12% | 73,282 | 180,422,310 |
| 2024-12-16 | 25.9 | 26.28 | 24.4 | 24.98 | -4.69% | 75,142 | 188,419,277 |
| 2024-12-13 | 26.08 | 26.68 | 25.84 | 26.21 | +0.19% | 77,059 | 203,344,393 |
| 2024-12-12 | 25.76 | 26.19 | 25.47 | 26.16 | +1.71% | 44,217 | 114,737,882 |
| 2024-12-11 | 25.7 | 26 | 25.38 | 25.72 | -0.85% | 45,245 | 115,915,515 |
| 2024-12-10 | 26.37 | 26.59 | 25.65 | 25.94 | +0.54% | 57,697 | 150,359,501 |
| 2024-12-09 | 26.05 | 26.2 | 25.38 | 25.8 | +0.04% | 33,805 | 87,027,372 |
| 2024-12-06 | 25.49 | 25.9 | 25.23 | 25.79 | +0.98% | 35,384 | 90,738,970 |
| 2024-12-05 | 25.52 | 25.82 | 25.22 | 25.54 | -0.35% | 32,726 | 83,285,397 |
| 2024-12-04 | 25.97 | 26.38 | 25.44 | 25.63 | -1.35% | 55,950 | 144,732,156 |
| 2024-12-03 | 26.5 | 26.6 | 25.72 | 25.98 | -1.55% | 68,101 | 177,938,086 |
| 2024-12-02 | 25.43 | 26.57 | 25.31 | 26.39 | +3.82% | 107,159 | 279,518,481 |
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：