股票概览
18.31
-2.5%
-0.47
18.76
开盘价
18.93
最高价
18.29
最低价
22,163
成交量
数据更新至: 2024-12-31
技术指标
18.59
MA5 (5日均线)
18.85
MA10 (10日均线)
19.40
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 | 18.76 | 18.93 | 18.29 | 18.31 | -2.5% | 22,163 | 41,128,663 |
| 2024-12-30 | 18.66 | 18.96 | 18.52 | 18.78 | -0.37% | 20,636 | 38,709,399 |
| 2024-12-27 | 18.6 | 18.95 | 18.59 | 18.85 | +1.24% | 20,613 | 38,833,835 |
| 2024-12-26 | 18.34 | 18.74 | 18.34 | 18.62 | +1.2% | 16,446 | 30,636,599 |
| 2024-12-25 | 18.89 | 18.89 | 18.29 | 18.4 | -2.65% | 23,488 | 43,398,945 |
| 2024-12-24 | 18.6 | 18.91 | 18.54 | 18.9 | +2.05% | 22,040 | 41,333,297 |
| 2024-12-23 | 19.45 | 19.55 | 18.44 | 18.52 | -4.54% | 36,531 | 68,883,214 |
| 2024-12-20 | 19.3 | 19.57 | 19.21 | 19.4 | +0.26% | 18,501 | 35,914,144 |
| 2024-12-19 | 19.2 | 19.4 | 19.04 | 19.35 | -0.26% | 20,571 | 39,578,043 |
| 2024-12-18 | 19.28 | 19.65 | 19.08 | 19.4 | +1.36% | 33,183 | 64,661,615 |
| 2024-12-17 | 19.86 | 19.86 | 19 | 19.14 | -3.53% | 33,962 | 65,577,913 |
| 2024-12-16 | 19.92 | 20.29 | 19.6 | 19.84 | -0.65% | 30,786 | 61,402,473 |
| 2024-12-13 | 20.41 | 20.41 | 19.95 | 19.97 | -2.2% | 30,669 | 61,707,292 |
| 2024-12-12 | 20.33 | 20.52 | 20.1 | 20.42 | +0.39% | 32,222 | 65,431,508 |
| 2024-12-11 | 20.02 | 20.41 | 20 | 20.34 | +1.19% | 25,466 | 51,611,489 |
| 2024-12-10 | 20.82 | 20.82 | 20.09 | 20.1 | -0.89% | 43,133 | 87,684,105 |
| 2024-12-09 | 19.82 | 20.39 | 19.82 | 20.28 | +2.17% | 54,205 | 109,194,979 |
| 2024-12-06 | 19.81 | 19.92 | 19.43 | 19.85 | +0.2% | 37,497 | 73,804,411 |
| 2024-12-05 | 19.61 | 19.96 | 19.58 | 19.81 | 0% | 30,008 | 59,462,895 |
| 2024-12-04 | 19.61 | 20.12 | 19.49 | 19.81 | +0.71% | 44,556 | 88,447,833 |
| 2024-12-03 | 19.63 | 20.04 | 19.38 | 19.67 | +0.2% | 38,115 | 74,994,742 |
| 2024-12-02 | 19.18 | 19.7 | 19.11 | 19.63 | +2.35% | 43,607 | 85,153,674 |
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：