股票概览
17.88
-2.98%
-0.55
18.54
开盘价
18.64
最高价
17.88
最低价
182,500
成交量
数据更新至: 2024-12-31
技术指标
18.46
MA5 (5日均线)
18.75
MA10 (10日均线)
19.65
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 | 18.54 | 18.64 | 17.88 | 17.88 | -2.98% | 182,500 | 332,617,312 |
| 2024-12-30 | 18.89 | 18.92 | 18.34 | 18.43 | -2.59% | 176,506 | 327,859,081 |
| 2024-12-27 | 19 | 19.32 | 18.8 | 18.92 | -0.84% | 203,978 | 388,483,498 |
| 2024-12-26 | 17.98 | 19.82 | 17.96 | 19.08 | +6.12% | 339,517 | 641,544,388 |
| 2024-12-25 | 18.6 | 18.6 | 17.87 | 17.98 | -3.44% | 215,851 | 390,863,490 |
| 2024-12-24 | 18.69 | 18.97 | 18.49 | 18.62 | -0.32% | 173,064 | 323,432,834 |
| 2024-12-23 | 19.38 | 19.85 | 18.6 | 18.68 | -4.25% | 213,187 | 405,937,384 |
| 2024-12-20 | 19.14 | 19.77 | 19.1 | 19.51 | +1.88% | 195,798 | 381,135,070 |
| 2024-12-19 | 19 | 19.3 | 18.83 | 19.15 | -0.62% | 173,954 | 331,374,459 |
| 2024-12-18 | 19.37 | 19.55 | 19.19 | 19.27 | -0.87% | 159,428 | 308,907,351 |
| 2024-12-17 | 19.5 | 20.06 | 19.28 | 19.44 | -0.1% | 248,345 | 488,462,043 |
| 2024-12-16 | 19.71 | 19.89 | 19.31 | 19.46 | -1.77% | 207,957 | 406,004,977 |
| 2024-12-13 | 20 | 20.33 | 19.8 | 19.81 | -1.74% | 270,215 | 539,904,075 |
| 2024-12-12 | 20.55 | 20.55 | 19.86 | 20.16 | -2.37% | 366,278 | 737,716,822 |
| 2024-12-11 | 20.5 | 20.86 | 20.41 | 20.65 | 0% | 261,451 | 539,514,611 |
| 2024-12-10 | 21.55 | 21.64 | 20.6 | 20.65 | -0.72% | 402,932 | 850,423,349 |
| 2024-12-09 | 20.88 | 21.23 | 20.61 | 20.8 | -1.19% | 273,141 | 570,717,775 |
| 2024-12-06 | 21.23 | 21.4 | 20.63 | 21.05 | -1.68% | 427,194 | 894,488,269 |
| 2024-12-05 | 21.6 | 21.86 | 21.15 | 21.41 | -3.12% | 581,625 | 1,248,014,106 |
| 2024-12-04 | 22.26 | 22.97 | 21.26 | 22.1 | +1.75% | 976,237 | 2,157,153,895 |
| 2024-12-03 | 20.47 | 22.37 | 20.39 | 21.72 | +5.18% | 888,208 | 1,918,055,961 |
| 2024-12-02 | 19.77 | 20.82 | 19.68 | 20.65 | +3.98% | 499,456 | 1,014,228,540 |
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：