股票概览
17.56
-4.1%
-0.75
18.36
开盘价
18.76
最高价
17.55
最低价
37,433
成交量
数据更新至: 2024-12-31
技术指标
18.04
MA5 (5日均线)
19.00
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 | 18.36 | 18.76 | 17.55 | 17.56 | -4.1% | 37,433 | 67,615,861 |
| 2024-12-30 | 18.91 | 19 | 17.97 | 18.31 | -2.81% | 44,128 | 80,413,361 |
| 2024-12-27 | 17.87 | 19.11 | 17.53 | 18.84 | +6.44% | 70,052 | 129,670,106 |
| 2024-12-26 | 17.91 | 18.35 | 17.5 | 17.7 | -0.45% | 32,344 | 57,894,259 |
| 2024-12-25 | 18.68 | 18.77 | 17.6 | 17.78 | -5.12% | 41,484 | 74,564,668 |
| 2024-12-24 | 19.04 | 19.04 | 18.2 | 18.74 | -0.21% | 32,149 | 59,596,432 |
| 2024-12-23 | 20.8 | 20.8 | 18.5 | 18.78 | -10.06% | 69,304 | 134,581,980 |
| 2024-12-20 | 20.72 | 21.24 | 20.5 | 20.88 | +0.77% | 31,376 | 65,614,793 |
| 2024-12-19 | 20.3 | 21.25 | 20.1 | 20.72 | +0.1% | 34,767 | 72,011,538 |
| 2024-12-18 | 20.88 | 21.13 | 20.29 | 20.7 | -0.86% | 37,017 | 76,506,305 |
| 2024-12-17 | 21.95 | 22.16 | 20.67 | 20.88 | -5.78% | 54,363 | 115,398,841 |
| 2024-12-16 | 23.08 | 24.13 | 21.8 | 22.16 | -3.57% | 76,364 | 173,447,053 |
| 2024-12-13 | 23.5 | 23.87 | 22.5 | 22.98 | -0.86% | 82,344 | 189,062,159 |
| 2024-12-12 | 22.99 | 23.53 | 22.41 | 23.18 | -0.04% | 91,509 | 210,336,343 |
| 2024-12-11 | 20.61 | 23.86 | 20.32 | 23.19 | +11.49% | 151,271 | 335,318,475 |
| 2024-12-10 | 22 | 22 | 20.6 | 20.8 | -1.56% | 112,936 | 241,000,531 |
| 2024-12-09 | 20 | 22.5 | 19.88 | 21.13 | +5.65% | 123,973 | 261,410,109 |
| 2024-12-06 | 19.44 | 20.04 | 18.82 | 20 | +2.56% | 66,849 | 130,379,324 |
| 2024-12-05 | 19.3 | 20.4 | 19.09 | 19.5 | +0.72% | 84,974 | 167,455,430 |
| 2024-12-04 | 18.69 | 19.99 | 18.6 | 19.36 | +2.92% | 88,763 | 172,122,668 |
| 2024-12-03 | 19.45 | 19.5 | 18.4 | 18.81 | -2.64% | 59,871 | 113,430,332 |
| 2024-12-02 | 18.85 | 19.46 | 18.73 | 19.32 | +1.68% | 81,235 | 155,036,971 |
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：