股票概览
17.7
-5.45%
-1.02
18.83
开盘价
18.9
最高价
17.7
最低价
166,991
成交量
数据更新至: 2024-12-31
技术指标
18.49
MA5 (5日均线)
18.99
MA10 (10日均线)
19.63
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 | 18.83 | 18.9 | 17.7 | 17.7 | -5.45% | 166,991 | 302,807,741 |
| 2024-12-30 | 18.65 | 18.81 | 18.33 | 18.72 | +0.16% | 99,402 | 185,385,373 |
| 2024-12-27 | 18.7 | 19.16 | 18.6 | 18.69 | +0.11% | 144,069 | 271,736,450 |
| 2024-12-26 | 18.66 | 18.96 | 18.59 | 18.67 | -0.05% | 93,630 | 176,039,503 |
| 2024-12-25 | 19.26 | 19.3 | 18.47 | 18.68 | -3.01% | 152,294 | 285,215,403 |
| 2024-12-24 | 19.29 | 19.32 | 18.92 | 19.26 | +1.16% | 99,096 | 189,427,582 |
| 2024-12-23 | 19.73 | 19.8 | 19.02 | 19.04 | -4.13% | 133,930 | 259,125,479 |
| 2024-12-20 | 19.75 | 20.05 | 19.69 | 19.86 | +0.2% | 150,731 | 299,302,235 |
| 2024-12-19 | 19.3 | 19.95 | 19.1 | 19.82 | +1.75% | 156,504 | 305,964,692 |
| 2024-12-18 | 19.47 | 19.75 | 19.19 | 19.48 | +0.67% | 130,787 | 255,253,499 |
| 2024-12-17 | 19.69 | 19.85 | 19.23 | 19.35 | -2.22% | 141,772 | 276,947,091 |
| 2024-12-16 | 20.19 | 20.26 | 19.63 | 19.79 | -2.17% | 168,691 | 335,277,786 |
| 2024-12-13 | 20.82 | 20.83 | 20.15 | 20.23 | -3.85% | 242,439 | 497,001,074 |
| 2024-12-12 | 20.6 | 21.19 | 20.45 | 21.04 | +1.94% | 288,791 | 601,599,078 |
| 2024-12-11 | 20.43 | 20.83 | 20.42 | 20.64 | +0.78% | 191,412 | 393,795,200 |
| 2024-12-10 | 21.49 | 21.58 | 20.45 | 20.48 | +1.19% | 351,457 | 738,466,234 |
| 2024-12-09 | 20.54 | 20.63 | 20.01 | 20.24 | -1.56% | 171,843 | 348,189,116 |
| 2024-12-06 | 20.18 | 20.97 | 20.01 | 20.56 | +1.48% | 289,284 | 594,585,723 |
| 2024-12-05 | 20.03 | 20.56 | 20.02 | 20.26 | +0.9% | 174,725 | 355,151,602 |
| 2024-12-04 | 20.42 | 20.6 | 19.9 | 20.08 | -2.29% | 210,168 | 425,149,198 |
| 2024-12-03 | 20.78 | 20.87 | 20.28 | 20.55 | -1.72% | 274,026 | 563,324,393 |
| 2024-12-02 | 20.58 | 21.18 | 20.3 | 20.91 | +0.34% | 350,930 | 729,348,231 |
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：