股票概览
17.65
-3.29%
-0.6
18.3
开盘价
18.34
最高价
17.64
最低价
208,408
成交量
数据更新至: 2024-12-31
技术指标
18.09
MA5 (5日均线)
18.17
MA10 (10日均线)
18.09
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 | 18.3 | 18.34 | 17.64 | 17.65 | -3.29% | 208,408 | 373,673,012 |
| 2024-12-30 | 18.16 | 18.63 | 18.16 | 18.25 | +0.33% | 226,831 | 416,621,442 |
| 2024-12-27 | 18.29 | 18.35 | 18.11 | 18.19 | -0.66% | 109,675 | 199,630,215 |
| 2024-12-26 | 18.07 | 18.37 | 17.91 | 18.31 | +1.44% | 159,365 | 289,823,395 |
| 2024-12-25 | 18.27 | 18.28 | 17.88 | 18.05 | -1.42% | 128,702 | 232,144,874 |
| 2024-12-24 | 18.1 | 18.54 | 18 | 18.31 | +1.05% | 163,712 | 298,682,967 |
| 2024-12-23 | 17.91 | 18.5 | 17.89 | 18.12 | +1.17% | 218,196 | 398,103,711 |
| 2024-12-20 | 18.28 | 18.33 | 17.85 | 17.91 | -2.34% | 241,510 | 436,021,239 |
| 2024-12-19 | 18.3 | 18.48 | 18.19 | 18.34 | -1.13% | 158,167 | 289,644,056 |
| 2024-12-18 | 18.72 | 18.93 | 18.46 | 18.55 | -0.48% | 232,326 | 434,575,344 |
| 2024-12-17 | 18.15 | 18.81 | 18.08 | 18.64 | +2.47% | 329,071 | 611,507,652 |
| 2024-12-16 | 18.11 | 18.49 | 18.1 | 18.19 | -0.6% | 160,338 | 292,683,648 |
| 2024-12-13 | 18.33 | 19.02 | 18.28 | 18.3 | -1.13% | 344,052 | 639,754,160 |
| 2024-12-12 | 18.12 | 18.57 | 17.86 | 18.51 | +2.1% | 342,185 | 624,821,473 |
| 2024-12-11 | 18.12 | 18.29 | 18.01 | 18.13 | +0.06% | 200,946 | 364,324,268 |
| 2024-12-10 | 18.21 | 18.58 | 17.96 | 18.12 | +1.68% | 409,716 | 747,481,976 |
| 2024-12-09 | 18.01 | 18.25 | 17.73 | 17.82 | -2.89% | 323,943 | 582,197,014 |
| 2024-12-06 | 17.08 | 18.59 | 16.99 | 18.35 | +7.5% | 529,353 | 951,232,974 |
| 2024-12-05 | 17.09 | 17.18 | 16.96 | 17.07 | -0.06% | 100,095 | 170,772,913 |
| 2024-12-04 | 17.32 | 17.44 | 17.03 | 17.08 | -1.78% | 196,932 | 338,813,524 |
| 2024-12-03 | 17.51 | 17.55 | 17.08 | 17.39 | -0.69% | 206,961 | 356,891,165 |
| 2024-12-02 | 17.44 | 17.82 | 17.3 | 17.51 | +0.29% | 213,998 | 376,449,650 |
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：