股票概览
17.92
0%
0
17.92
开盘价
18.29
最高价
17.6
最低价
158,903
成交量
数据更新至: 2024-12-31
技术指标
18.23
MA5 (5日均线)
18.59
MA10 (10日均线)
19.47
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 | 17.92 | 18.29 | 17.6 | 17.92 | 0% | 158,903 | 285,625,633 |
| 2024-12-30 | 18.35 | 18.41 | 17.66 | 17.92 | -3.19% | 182,815 | 328,016,971 |
| 2024-12-27 | 18.41 | 18.84 | 18.25 | 18.51 | +0.11% | 100,419 | 185,951,422 |
| 2024-12-26 | 18.3 | 18.64 | 18.23 | 18.49 | +0.98% | 102,008 | 188,135,871 |
| 2024-12-25 | 18.65 | 18.8 | 18 | 18.31 | -1.51% | 106,407 | 194,659,594 |
| 2024-12-24 | 18.71 | 18.94 | 18.35 | 18.59 | -0.85% | 107,785 | 200,153,338 |
| 2024-12-23 | 19.28 | 19.28 | 18.66 | 18.75 | -3% | 112,574 | 212,797,444 |
| 2024-12-20 | 18.9 | 19.8 | 18.84 | 19.33 | +1.36% | 150,995 | 292,180,010 |
| 2024-12-19 | 18.79 | 19.32 | 18.48 | 19.07 | +0.42% | 142,904 | 271,049,794 |
| 2024-12-18 | 19.35 | 19.5 | 18.88 | 18.99 | -1.56% | 131,740 | 252,509,023 |
| 2024-12-17 | 19.77 | 19.95 | 19.15 | 19.29 | -2.58% | 173,357 | 337,622,915 |
| 2024-12-16 | 20 | 20.5 | 19.63 | 19.8 | -2.22% | 173,952 | 347,080,775 |
| 2024-12-13 | 20.97 | 21.2 | 20.14 | 20.25 | -4.26% | 240,788 | 492,278,595 |
| 2024-12-12 | 21.5 | 21.63 | 20.89 | 21.15 | -3.82% | 354,225 | 751,724,974 |
| 2024-12-11 | 20.89 | 22.3 | 20.57 | 21.99 | +8.49% | 605,859 | 1,306,419,597 |
| 2024-12-10 | 20.99 | 21.24 | 20.17 | 20.27 | -0.15% | 291,428 | 603,297,152 |
| 2024-12-09 | 20.7 | 21.77 | 20 | 20.3 | -4.02% | 342,967 | 714,887,717 |
| 2024-12-06 | 20.6 | 21.55 | 19.46 | 21.15 | +4.5% | 480,542 | 987,329,105 |
| 2024-12-05 | 18.94 | 20.24 | 18.66 | 20.24 | +6.41% | 389,404 | 760,511,867 |
| 2024-12-04 | 18.88 | 19.91 | 18.76 | 19.02 | +0.37% | 300,971 | 580,148,869 |
| 2024-12-03 | 19.38 | 19.48 | 18.59 | 18.95 | -1.46% | 225,144 | 428,425,513 |
| 2024-12-02 | 18.65 | 19.46 | 18.42 | 19.23 | +3.44% | 319,720 | 609,455,082 |
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：