股票概览
17.75
-2.53%
-0.46
18.25
开盘价
18.26
最高价
17.68
最低价
91,401
成交量
数据更新至: 2024-12-31
技术指标
18.51
MA5 (5日均线)
18.89
MA10 (10日均线)
19.31
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 | 18.25 | 18.26 | 17.68 | 17.75 | -2.53% | 91,401 | 163,832,170 |
| 2024-12-30 | 18.76 | 18.8 | 18.17 | 18.21 | -3.6% | 104,846 | 192,623,364 |
| 2024-12-27 | 18.7 | 19.1 | 18.53 | 18.89 | +0.69% | 88,020 | 165,836,496 |
| 2024-12-26 | 18.84 | 18.95 | 18.65 | 18.76 | -0.9% | 67,709 | 127,129,610 |
| 2024-12-25 | 19.12 | 19.2 | 18.65 | 18.93 | -1.46% | 67,758 | 127,757,707 |
| 2024-12-24 | 18.9 | 19.44 | 18.82 | 19.21 | +1.37% | 68,533 | 131,462,849 |
| 2024-12-23 | 19.33 | 19.42 | 18.87 | 18.95 | -2.17% | 73,383 | 139,620,631 |
| 2024-12-20 | 19.2 | 19.59 | 19.11 | 19.37 | +0.68% | 68,448 | 132,846,094 |
| 2024-12-19 | 19.49 | 19.49 | 18.91 | 19.24 | -1.64% | 84,505 | 161,740,051 |
| 2024-12-18 | 19.46 | 19.65 | 19.26 | 19.56 | +0.41% | 94,902 | 184,479,224 |
| 2024-12-17 | 20.32 | 20.34 | 19.43 | 19.48 | -4.13% | 114,547 | 226,618,292 |
| 2024-12-16 | 20.47 | 20.78 | 20.11 | 20.32 | -0.64% | 98,561 | 201,258,237 |
| 2024-12-13 | 20.96 | 21.07 | 20.21 | 20.45 | -2.94% | 152,772 | 314,217,067 |
| 2024-12-12 | 20.45 | 21.19 | 20.14 | 21.07 | +3.03% | 176,735 | 365,457,305 |
| 2024-12-11 | 19.25 | 20.89 | 19.19 | 20.45 | +5.68% | 243,798 | 493,715,775 |
| 2024-12-10 | 19.05 | 19.55 | 19.05 | 19.35 | +3.53% | 125,202 | 241,388,066 |
| 2024-12-09 | 18.91 | 19.02 | 18.62 | 18.69 | -2.04% | 71,218 | 133,773,965 |
| 2024-12-06 | 19.02 | 19.24 | 18.9 | 19.08 | -0.47% | 72,195 | 137,699,115 |
| 2024-12-05 | 19.15 | 19.26 | 18.92 | 19.17 | -0.31% | 58,961 | 112,858,564 |
| 2024-12-04 | 19.31 | 19.55 | 19.16 | 19.23 | -1.38% | 70,000 | 135,240,748 |
| 2024-12-03 | 19.65 | 19.81 | 19.35 | 19.5 | -0.76% | 91,374 | 178,546,096 |
| 2024-12-02 | 19.5 | 19.82 | 19.34 | 19.65 | +1.45% | 83,866 | 164,682,689 |
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：