股票概览
17.87
-3.41%
-0.63
18.54
开盘价
18.57
最高价
17.82
最低价
140,184
成交量
数据更新至: 2024-12-31
技术指标
18.11
MA5 (5日均线)
18.44
MA10 (10日均线)
18.56
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 | 18.54 | 18.57 | 17.82 | 17.87 | -3.41% | 140,184 | 252,888,833 |
| 2024-12-30 | 18.13 | 18.75 | 18.04 | 18.5 | +2.66% | 150,765 | 278,519,802 |
| 2024-12-27 | 17.9 | 18.25 | 17.75 | 18.02 | +0.95% | 100,859 | 182,156,323 |
| 2024-12-26 | 18.3 | 18.36 | 17.64 | 17.85 | -2.46% | 151,365 | 271,300,481 |
| 2024-12-25 | 18.72 | 18.75 | 18.2 | 18.3 | -2.14% | 101,210 | 185,947,914 |
| 2024-12-24 | 18.79 | 18.88 | 18.6 | 18.7 | -0.58% | 77,351 | 144,571,457 |
| 2024-12-23 | 19.08 | 19.29 | 18.76 | 18.81 | -1.21% | 84,479 | 160,157,603 |
| 2024-12-20 | 18.73 | 19.17 | 18.58 | 19.04 | +2.09% | 129,674 | 246,206,230 |
| 2024-12-19 | 18.67 | 18.87 | 18.45 | 18.65 | -0.05% | 87,767 | 163,506,073 |
| 2024-12-18 | 18.8 | 18.88 | 18.6 | 18.66 | -0.21% | 77,065 | 144,003,076 |
| 2024-12-17 | 19.17 | 19.36 | 18.64 | 18.7 | -3.31% | 165,456 | 312,126,285 |
| 2024-12-16 | 19.75 | 19.82 | 19.22 | 19.34 | -2.67% | 176,495 | 342,988,079 |
| 2024-12-13 | 19.88 | 20.02 | 19.41 | 19.87 | +2.63% | 397,209 | 786,414,617 |
| 2024-12-12 | 19.2 | 19.78 | 18.94 | 19.36 | +1.04% | 281,456 | 549,010,860 |
| 2024-12-11 | 18.25 | 19.19 | 18.23 | 19.16 | +4.87% | 312,502 | 589,942,901 |
| 2024-12-10 | 18.55 | 18.57 | 18.14 | 18.27 | +1.56% | 177,253 | 325,814,650 |
| 2024-12-09 | 18.27 | 18.32 | 17.81 | 17.99 | -0.99% | 102,396 | 184,650,933 |
| 2024-12-06 | 17.87 | 18.22 | 17.72 | 18.17 | +1.85% | 118,187 | 213,046,537 |
| 2024-12-05 | 18.2 | 18.2 | 17.71 | 17.84 | -1.44% | 98,739 | 176,028,598 |
| 2024-12-04 | 18.51 | 18.6 | 18.02 | 18.1 | -2.22% | 101,970 | 186,034,869 |
| 2024-12-03 | 18.45 | 18.76 | 18.29 | 18.51 | 0% | 112,526 | 207,864,680 |
| 2024-12-02 | 18.19 | 18.75 | 18.15 | 18.51 | +1.7% | 183,896 | 341,869,582 |
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：