股票概览
18.43
+1.49%
+0.27
18.26
开盘价
19.03
最高价
18.23
最低价
32,990
成交量
数据更新至: 2024-12-31
技术指标
18.06
MA5 (5日均线)
18.44
MA10 (10日均线)
19.45
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 | 18.26 | 19.03 | 18.23 | 18.43 | +1.49% | 32,990 | 61,484,859 |
| 2024-12-30 | 17.98 | 18.28 | 17.51 | 18.16 | +0.5% | 14,240 | 25,625,174 |
| 2024-12-27 | 17.88 | 18.3 | 17.83 | 18.07 | +1.06% | 17,009 | 30,868,885 |
| 2024-12-26 | 17.8 | 18.1 | 17.75 | 17.88 | +0.56% | 13,024 | 23,375,910 |
| 2024-12-25 | 18.4 | 18.48 | 17.4 | 17.78 | -3.37% | 22,398 | 39,812,938 |
| 2024-12-24 | 18.33 | 18.59 | 17.95 | 18.4 | +0.33% | 16,620 | 30,358,321 |
| 2024-12-23 | 19.45 | 19.45 | 18.21 | 18.34 | -5.32% | 28,528 | 53,169,417 |
| 2024-12-20 | 18.99 | 19.68 | 18.99 | 19.37 | +1.41% | 26,426 | 51,010,450 |
| 2024-12-19 | 18.8 | 19.5 | 18.56 | 19.1 | +1.06% | 25,233 | 48,285,055 |
| 2024-12-18 | 19.09 | 19.3 | 18.5 | 18.9 | -0.21% | 22,527 | 42,513,196 |
| 2024-12-17 | 20.04 | 20.2 | 18.89 | 18.94 | -5.21% | 33,676 | 64,926,373 |
| 2024-12-16 | 20.41 | 20.59 | 19.83 | 19.98 | -2.3% | 32,962 | 66,401,529 |
| 2024-12-13 | 21.01 | 21.1 | 20.4 | 20.45 | -3.31% | 42,777 | 88,616,048 |
| 2024-12-12 | 20.7 | 21.3 | 20.66 | 21.15 | +2.17% | 50,379 | 106,029,937 |
| 2024-12-11 | 20.69 | 20.98 | 20.6 | 20.7 | -0.38% | 38,162 | 79,180,204 |
| 2024-12-10 | 21.12 | 21.12 | 20.6 | 20.78 | +2.52% | 62,320 | 129,998,700 |
| 2024-12-09 | 20.44 | 20.88 | 20.09 | 20.27 | -1.75% | 35,031 | 71,520,984 |
| 2024-12-06 | 21.24 | 21.37 | 20.63 | 20.63 | -0.39% | 57,091 | 119,360,336 |
| 2024-12-05 | 20.7 | 21.1 | 20.41 | 20.71 | -1.47% | 69,647 | 144,476,024 |
| 2024-12-04 | 19.84 | 21.64 | 19.33 | 21.02 | +5.89% | 99,881 | 203,234,920 |
| 2024-12-03 | 19.98 | 20.3 | 19.76 | 19.85 | -0.65% | 40,536 | 80,798,537 |
| 2024-12-02 | 19.86 | 20.26 | 19.61 | 19.98 | +0.6% | 57,324 | 113,953,167 |
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：