股票概览
18.71
+3.77%
+0.68
18.08
开盘价
18.85
最高价
18.05
最低价
48,544
成交量
数据更新至: 2024-12-31
技术指标
18.20
MA5 (5日均线)
18.28
MA10 (10日均线)
19.01
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 | 18.08 | 18.85 | 18.05 | 18.71 | +3.77% | 48,544 | 90,377,147 |
| 2024-12-30 | 18.38 | 18.38 | 17.93 | 18.03 | -1.9% | 15,157 | 27,489,516 |
| 2024-12-27 | 17.93 | 18.43 | 17.93 | 18.38 | +1.77% | 17,526 | 32,047,058 |
| 2024-12-26 | 18.09 | 18.09 | 17.71 | 18.06 | +1.46% | 13,231 | 23,800,320 |
| 2024-12-25 | 18.13 | 18.34 | 17.52 | 17.8 | -2.73% | 16,853 | 29,986,323 |
| 2024-12-24 | 17.86 | 18.32 | 17.84 | 18.3 | +1.84% | 21,038 | 38,106,470 |
| 2024-12-23 | 18.45 | 18.6 | 17.72 | 17.97 | -3.02% | 24,634 | 44,563,604 |
| 2024-12-20 | 18.41 | 18.65 | 18.41 | 18.53 | +0.65% | 18,173 | 33,666,435 |
| 2024-12-19 | 18.34 | 18.66 | 18.11 | 18.41 | -0.97% | 20,013 | 36,720,440 |
| 2024-12-18 | 18.55 | 18.78 | 18.31 | 18.59 | -0.54% | 23,910 | 44,367,735 |
| 2024-12-17 | 19.71 | 19.99 | 18.61 | 18.69 | -5.61% | 39,572 | 75,636,741 |
| 2024-12-16 | 19.46 | 20.15 | 19.46 | 19.8 | +1.75% | 54,070 | 107,399,915 |
| 2024-12-13 | 19.4 | 19.98 | 19.25 | 19.46 | -0.15% | 72,155 | 141,216,266 |
| 2024-12-12 | 19.57 | 19.76 | 19.43 | 19.49 | -1.32% | 50,338 | 98,457,270 |
| 2024-12-11 | 19.89 | 20.02 | 19.55 | 19.75 | -1.55% | 50,403 | 99,267,142 |
| 2024-12-10 | 20.55 | 20.6 | 19.97 | 20.06 | -0.55% | 53,187 | 107,860,523 |
| 2024-12-09 | 20.01 | 20.6 | 19.9 | 20.17 | +0.75% | 41,713 | 84,201,586 |
| 2024-12-06 | 19.93 | 20.14 | 19.62 | 20.02 | +0.2% | 39,137 | 77,922,483 |
| 2024-12-05 | 19.95 | 20.03 | 19.53 | 19.98 | -0.25% | 48,713 | 96,423,848 |
| 2024-12-04 | 20.44 | 20.56 | 19.8 | 20.03 | -2.91% | 72,839 | 146,546,371 |
| 2024-12-03 | 20.22 | 20.93 | 19.8 | 20.63 | +1.18% | 109,784 | 223,778,197 |
| 2024-12-02 | 20.3 | 20.78 | 19.8 | 20.39 | -0.63% | 115,624 | 235,487,651 |
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：