股票概览
17.89
-2.51%
-0.46
18.3
开盘价
18.35
最高价
17.89
最低价
88,754
成交量
数据更新至: 2024-12-31
技术指标
18.31
MA5 (5日均线)
18.23
MA10 (10日均线)
18.07
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 | 18.35 | 17.89 | 17.89 | -2.51% | 88,754 | 160,069,454 |
| 2024-12-30 | 18.22 | 18.69 | 18.18 | 18.35 | +0.49% | 101,760 | 187,661,863 |
| 2024-12-27 | 18.67 | 18.73 | 18.24 | 18.26 | -2.3% | 101,025 | 185,748,950 |
| 2024-12-26 | 18.33 | 18.85 | 18.15 | 18.69 | +1.8% | 95,971 | 178,086,378 |
| 2024-12-25 | 18.31 | 18.4 | 18 | 18.36 | +0.22% | 72,891 | 132,624,513 |
| 2024-12-24 | 18.35 | 18.85 | 18.14 | 18.32 | +0.44% | 113,227 | 208,506,495 |
| 2024-12-23 | 18.06 | 18.86 | 18.04 | 18.24 | +1.45% | 188,655 | 349,684,952 |
| 2024-12-20 | 17.96 | 18.15 | 17.78 | 17.98 | +0.11% | 68,642 | 123,348,073 |
| 2024-12-19 | 18.09 | 18.13 | 17.85 | 17.96 | -1.59% | 66,782 | 119,918,353 |
| 2024-12-18 | 18.23 | 18.53 | 18.15 | 18.25 | +0.11% | 80,766 | 148,111,798 |
| 2024-12-17 | 17.93 | 18.36 | 17.85 | 18.23 | +1.67% | 94,726 | 172,529,741 |
| 2024-12-16 | 18.08 | 18.16 | 17.7 | 17.93 | -1.27% | 91,646 | 163,876,508 |
| 2024-12-13 | 18.24 | 18.65 | 18.11 | 18.16 | -0.66% | 87,038 | 159,350,771 |
| 2024-12-12 | 18.24 | 18.34 | 18.06 | 18.28 | +0.61% | 62,551 | 114,071,139 |
| 2024-12-11 | 18.15 | 18.29 | 18.06 | 18.17 | +0.11% | 60,146 | 109,170,906 |
| 2024-12-10 | 18.07 | 18.41 | 17.95 | 18.15 | +2.66% | 151,966 | 276,941,996 |
| 2024-12-09 | 17.88 | 17.96 | 17.53 | 17.68 | -1.01% | 66,642 | 118,043,071 |
| 2024-12-06 | 17.26 | 18.17 | 17.16 | 17.86 | +3.48% | 150,393 | 266,581,605 |
| 2024-12-05 | 17.32 | 17.39 | 17.13 | 17.26 | -0.63% | 44,796 | 77,272,114 |
| 2024-12-04 | 17.61 | 17.67 | 17.27 | 17.37 | -1.31% | 58,306 | 101,354,326 |
| 2024-12-03 | 17.46 | 17.7 | 17.4 | 17.6 | +0.98% | 88,422 | 155,541,878 |
| 2024-12-02 | 17.34 | 17.49 | 17.29 | 17.43 | +0.52% | 74,480 | 129,507,381 |
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：