股票概览
18.04
-3.79%
-0.71
18.79
开盘价
18.93
最高价
18.03
最低价
27,766
成交量
数据更新至: 2024-12-31
技术指标
18.66
MA5 (5日均线)
18.94
MA10 (10日均线)
19.64
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 | 18.79 | 18.93 | 18.03 | 18.04 | -3.79% | 27,766 | 50,946,678 |
| 2024-12-30 | 18.8 | 19.15 | 18.25 | 18.75 | -0.9% | 25,587 | 47,936,715 |
| 2024-12-27 | 19.22 | 19.32 | 18.87 | 18.92 | -0.63% | 22,154 | 42,337,807 |
| 2024-12-26 | 18.46 | 19.23 | 18.45 | 19.04 | +2.53% | 26,677 | 50,704,822 |
| 2024-12-25 | 19.19 | 19.21 | 18.2 | 18.57 | -2.67% | 24,943 | 46,371,391 |
| 2024-12-24 | 18.86 | 19.45 | 18.72 | 19.08 | +1.98% | 25,826 | 49,209,921 |
| 2024-12-23 | 20 | 20 | 18.61 | 18.71 | -5.51% | 35,952 | 68,669,815 |
| 2024-12-20 | 19.28 | 19.95 | 19.11 | 19.8 | +2.86% | 32,603 | 64,154,706 |
| 2024-12-19 | 19.08 | 19.36 | 18.82 | 19.25 | -0.1% | 23,331 | 44,577,043 |
| 2024-12-18 | 19.25 | 19.5 | 18.6 | 19.27 | +0.63% | 29,095 | 55,583,973 |
| 2024-12-17 | 20.02 | 20.07 | 19.05 | 19.15 | -4.35% | 37,120 | 72,071,343 |
| 2024-12-16 | 20.39 | 20.39 | 19.85 | 20.02 | -1.28% | 30,897 | 62,146,293 |
| 2024-12-13 | 20.76 | 20.76 | 20.2 | 20.28 | -2.31% | 42,092 | 86,071,164 |
| 2024-12-12 | 20.91 | 21.05 | 20.4 | 20.76 | -0.72% | 48,769 | 101,167,493 |
| 2024-12-11 | 20.58 | 21.09 | 20.25 | 20.91 | +0.43% | 67,562 | 139,344,435 |
| 2024-12-10 | 21.35 | 21.58 | 20.74 | 20.82 | +0.1% | 100,728 | 212,916,709 |
| 2024-12-09 | 20.3 | 21.99 | 20.08 | 20.8 | +3.33% | 125,061 | 264,877,060 |
| 2024-12-06 | 20.44 | 20.56 | 19.71 | 20.13 | -2.23% | 79,174 | 158,694,651 |
| 2024-12-05 | 20 | 21.3 | 19.8 | 20.59 | +3.36% | 105,727 | 217,837,832 |
| 2024-12-04 | 19.7 | 20.81 | 19.51 | 19.92 | +1.01% | 73,614 | 148,046,397 |
| 2024-12-03 | 19.61 | 19.83 | 19.45 | 19.72 | +0.61% | 35,106 | 69,096,778 |
| 2024-12-02 | 19.33 | 19.7 | 19.26 | 19.6 | +1.92% | 33,349 | 65,224,100 |
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：