股票概览
18.26
-0.22%
-0.04
18.52
开盘价
18.86
最高价
18.21
最低价
63,483
成交量
数据更新至: 2024-12-31
技术指标
18.51
MA5 (5日均线)
19.18
MA10 (10日均线)
20.05
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 | 18.52 | 18.86 | 18.21 | 18.26 | -0.22% | 63,483 | 117,563,586 |
| 2024-12-30 | 18.8 | 18.8 | 18.25 | 18.3 | -3.53% | 55,121 | 101,343,346 |
| 2024-12-27 | 18.48 | 19.29 | 18.43 | 18.97 | +2.15% | 65,270 | 123,707,543 |
| 2024-12-26 | 18.44 | 18.86 | 18.44 | 18.57 | +0.76% | 41,905 | 78,120,763 |
| 2024-12-25 | 19.1 | 19.1 | 18.02 | 18.43 | -3.05% | 69,739 | 128,291,496 |
| 2024-12-24 | 19.5 | 19.69 | 18.67 | 19.01 | -2.56% | 75,953 | 145,292,679 |
| 2024-12-23 | 20.34 | 20.47 | 19.49 | 19.51 | -5.01% | 71,770 | 142,263,867 |
| 2024-12-20 | 20 | 21.1 | 19.93 | 20.54 | +3.06% | 80,268 | 165,195,325 |
| 2024-12-19 | 19.8 | 20.2 | 19.53 | 19.93 | -1.48% | 65,754 | 130,256,354 |
| 2024-12-18 | 20.67 | 20.7 | 19.9 | 20.23 | -0.34% | 75,830 | 153,889,392 |
| 2024-12-17 | 21.5 | 21.5 | 20.24 | 20.3 | -6.41% | 114,263 | 236,543,748 |
| 2024-12-16 | 21.26 | 21.95 | 21.12 | 21.69 | +1.45% | 130,553 | 281,398,910 |
| 2024-12-13 | 21 | 21.95 | 21 | 21.38 | +1.14% | 141,888 | 304,933,816 |
| 2024-12-12 | 21 | 21.42 | 20.83 | 21.14 | 0% | 108,221 | 228,402,853 |
| 2024-12-11 | 20.4 | 21.27 | 20.18 | 21.14 | +3.63% | 125,654 | 261,658,723 |
| 2024-12-10 | 20.8 | 21.07 | 20.17 | 20.4 | +0.59% | 98,106 | 201,817,466 |
| 2024-12-09 | 20.4 | 20.66 | 20.02 | 20.28 | -2.41% | 78,879 | 160,469,591 |
| 2024-12-06 | 21.08 | 21.18 | 20.56 | 20.78 | -1.61% | 90,492 | 188,278,649 |
| 2024-12-05 | 20.7 | 21.5 | 20.42 | 21.12 | +0.43% | 119,037 | 250,870,256 |
| 2024-12-04 | 21.22 | 21.8 | 20.85 | 21.03 | -3.18% | 149,153 | 317,797,842 |
| 2024-12-03 | 22.62 | 23.56 | 21.43 | 21.72 | -2.07% | 300,132 | 669,617,442 |
| 2024-12-02 | 20.79 | 22.18 | 20.56 | 22.18 | +10.02% | 161,832 | 354,379,243 |
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：