股票概览
18.4
-2.7%
-0.51
18.86
开盘价
19.03
最高价
18.35
最低价
18,236
成交量
数据更新至: 2024-12-31
技术指标
18.46
MA5 (5日均线)
18.39
MA10 (10日均线)
19.03
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 | 18.86 | 19.03 | 18.35 | 18.4 | -2.7% | 18,236 | 33,943,884 |
| 2024-12-30 | 18.68 | 19.1 | 18.23 | 18.91 | +1.18% | 28,688 | 53,831,169 |
| 2024-12-27 | 18.21 | 18.98 | 18.12 | 18.69 | +2.64% | 33,137 | 61,815,410 |
| 2024-12-26 | 18.07 | 18.35 | 17.92 | 18.21 | +0.77% | 20,842 | 37,921,492 |
| 2024-12-25 | 18.05 | 18.23 | 17.51 | 18.07 | -0.17% | 23,480 | 41,976,513 |
| 2024-12-24 | 17.77 | 18.13 | 17.77 | 18.1 | +1.86% | 19,292 | 34,630,090 |
| 2024-12-23 | 18.8 | 18.8 | 17.77 | 17.77 | -5.73% | 34,636 | 62,875,642 |
| 2024-12-20 | 18.42 | 19 | 18.28 | 18.85 | +1.84% | 28,175 | 53,086,330 |
| 2024-12-19 | 18.2 | 18.56 | 18.13 | 18.51 | +0.43% | 26,524 | 48,710,434 |
| 2024-12-18 | 18.68 | 18.77 | 18.32 | 18.43 | -1.39% | 25,097 | 46,474,220 |
| 2024-12-17 | 19.46 | 19.55 | 18.52 | 18.69 | -4.4% | 49,145 | 92,652,269 |
| 2024-12-16 | 19.96 | 20.21 | 19.39 | 19.55 | -2.3% | 39,654 | 78,268,108 |
| 2024-12-13 | 20.39 | 20.53 | 19.9 | 20.01 | -3.61% | 66,591 | 134,506,793 |
| 2024-12-12 | 20.03 | 20.9 | 19.83 | 20.76 | +2.82% | 100,648 | 205,661,657 |
| 2024-12-11 | 19.64 | 20.46 | 19.43 | 20.19 | +2.64% | 80,330 | 161,154,798 |
| 2024-12-10 | 19.83 | 20.58 | 19.51 | 19.67 | +2.77% | 86,056 | 171,055,322 |
| 2024-12-09 | 19.3 | 19.68 | 19.02 | 19.14 | -1.49% | 56,167 | 107,935,155 |
| 2024-12-06 | 19.38 | 19.75 | 18.92 | 19.43 | -0.87% | 61,104 | 117,878,088 |
| 2024-12-05 | 19.85 | 20.3 | 19.31 | 19.6 | 0% | 81,861 | 161,672,874 |
| 2024-12-04 | 20.38 | 21.17 | 19.4 | 19.6 | -8.71% | 123,792 | 250,642,822 |
| 2024-12-03 | 20.34 | 22.31 | 19.8 | 21.47 | +5.87% | 181,681 | 393,277,077 |
| 2024-12-02 | 19.26 | 21.12 | 19.11 | 20.28 | +5.63% | 118,382 | 238,978,752 |
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：