股票概览
17.94
-3.08%
-0.57
18.5
开盘价
18.61
最高价
17.8
最低价
43,222
成交量
数据更新至: 2024-12-31
技术指标
18.65
MA5 (5日均线)
19.54
MA10 (10日均线)
21.51
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 | 18.5 | 18.61 | 17.8 | 17.94 | -3.08% | 43,222 | 78,749,427 |
| 2024-12-30 | 19.02 | 19.28 | 18.45 | 18.51 | -2.63% | 24,123 | 45,039,440 |
| 2024-12-27 | 19.18 | 19.44 | 18.86 | 19.01 | -0.89% | 22,167 | 42,443,577 |
| 2024-12-26 | 18.52 | 19.35 | 18.5 | 19.18 | +3.12% | 36,037 | 68,812,959 |
| 2024-12-25 | 19.04 | 19.2 | 18 | 18.6 | -2.62% | 39,709 | 73,265,027 |
| 2024-12-24 | 20.1 | 20.15 | 18.8 | 19.1 | -4.36% | 49,772 | 95,462,786 |
| 2024-12-23 | 21 | 21.2 | 19.81 | 19.97 | -5.62% | 40,422 | 82,085,808 |
| 2024-12-20 | 20.99 | 21.55 | 20.88 | 21.16 | +0.57% | 26,330 | 55,903,565 |
| 2024-12-19 | 20.5 | 21.3 | 20.3 | 21.04 | +0.62% | 35,312 | 74,045,046 |
| 2024-12-18 | 20.59 | 21.47 | 20.53 | 20.91 | +2% | 41,465 | 87,349,678 |
| 2024-12-17 | 21.92 | 22 | 20.46 | 20.5 | -6.86% | 50,269 | 105,726,539 |
| 2024-12-16 | 22.55 | 22.68 | 21.63 | 22.01 | -3.04% | 61,559 | 135,668,203 |
| 2024-12-13 | 23.9 | 23.9 | 22.64 | 22.7 | -5.1% | 46,673 | 108,076,333 |
| 2024-12-12 | 23.8 | 24.15 | 23.24 | 23.92 | +0.5% | 47,079 | 111,568,415 |
| 2024-12-11 | 24.2 | 24.2 | 23.6 | 23.8 | -1.69% | 42,802 | 102,025,522 |
| 2024-12-10 | 25.03 | 25.22 | 23.98 | 24.21 | -1.71% | 77,981 | 191,141,120 |
| 2024-12-09 | 25.5 | 25.58 | 24.16 | 24.63 | -3.41% | 58,954 | 145,771,311 |
| 2024-12-06 | 24 | 25.98 | 23.88 | 25.5 | +5.46% | 79,202 | 197,619,513 |
| 2024-12-05 | 23.5 | 24.26 | 23.03 | 24.18 | +3.78% | 52,476 | 125,018,310 |
| 2024-12-04 | 23.91 | 24.13 | 23.16 | 23.3 | -3.16% | 43,823 | 103,439,756 |
| 2024-12-03 | 24.86 | 24.86 | 23.88 | 24.06 | -3.57% | 57,089 | 138,319,051 |
| 2024-12-02 | 25.97 | 26.24 | 24.5 | 24.95 | -3.96% | 104,063 | 261,239,441 |
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：