股票概览
17.95
-4.01%
-0.75
18.63
开盘价
18.79
最高价
17.95
最低价
72,645
成交量
数据更新至: 2024-12-31
技术指标
18.53
MA5 (5日均线)
18.59
MA10 (10日均线)
19.04
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 | 18.63 | 18.79 | 17.95 | 17.95 | -4.01% | 72,645 | 132,040,102 |
| 2024-12-30 | 18.67 | 18.89 | 18.58 | 18.7 | -0.21% | 30,995 | 58,055,211 |
| 2024-12-27 | 18.8 | 18.89 | 18.65 | 18.74 | -0.05% | 38,604 | 72,402,534 |
| 2024-12-26 | 18.46 | 18.94 | 18.41 | 18.75 | +1.19% | 47,339 | 88,784,531 |
| 2024-12-25 | 18.83 | 18.84 | 18.35 | 18.53 | -1.59% | 39,757 | 73,569,378 |
| 2024-12-24 | 18.48 | 18.94 | 18.43 | 18.83 | +2.67% | 49,227 | 92,225,683 |
| 2024-12-23 | 18.75 | 18.88 | 18.29 | 18.34 | -2.24% | 49,915 | 92,631,222 |
| 2024-12-20 | 18.81 | 18.92 | 18.63 | 18.76 | -0.27% | 49,219 | 92,472,594 |
| 2024-12-19 | 18.3 | 18.86 | 18.21 | 18.81 | +1.9% | 51,726 | 96,309,137 |
| 2024-12-18 | 18.5 | 18.64 | 18.39 | 18.46 | -0.05% | 46,787 | 86,729,934 |
| 2024-12-17 | 18.75 | 18.93 | 18.44 | 18.47 | -1.96% | 66,076 | 123,297,927 |
| 2024-12-16 | 19.31 | 19.44 | 18.69 | 18.84 | -2.48% | 87,506 | 166,192,832 |
| 2024-12-13 | 20 | 20.06 | 19.31 | 19.32 | -4.31% | 114,469 | 224,550,851 |
| 2024-12-12 | 20.35 | 20.44 | 19.76 | 20.19 | -1.42% | 116,567 | 233,652,773 |
| 2024-12-11 | 19.76 | 20.98 | 19.76 | 20.48 | +3.7% | 173,400 | 355,609,474 |
| 2024-12-10 | 19.93 | 20.21 | 19.73 | 19.75 | +2.76% | 178,502 | 356,869,661 |
| 2024-12-09 | 19.52 | 19.94 | 19.08 | 19.22 | -2.73% | 129,919 | 252,385,533 |
| 2024-12-06 | 19.49 | 19.93 | 19.2 | 19.76 | +0.66% | 106,162 | 207,751,351 |
| 2024-12-05 | 19.44 | 19.94 | 19.32 | 19.63 | +1.5% | 107,574 | 211,052,149 |
| 2024-12-04 | 19.44 | 19.86 | 19.15 | 19.34 | -0.92% | 140,616 | 273,996,712 |
| 2024-12-03 | 19.77 | 19.86 | 19.18 | 19.52 | -1.86% | 160,114 | 311,874,886 |
| 2024-12-02 | 20.49 | 20.6 | 19.69 | 19.89 | -4.24% | 299,214 | 597,891,731 |
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：