股票概览
18.29
-2.87%
-0.54
18.83
开盘价
18.92
最高价
18.29
最低价
33,377
成交量
数据更新至: 2024-12-31
技术指标
18.71
MA5 (5日均线)
18.74
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 | 18.83 | 18.92 | 18.29 | 18.29 | -2.87% | 33,377 | 61,866,810 |
| 2024-12-30 | 19.03 | 19.03 | 18.72 | 18.83 | -0.63% | 25,294 | 47,653,112 |
| 2024-12-27 | 18.66 | 19.1 | 18.64 | 18.95 | +1.55% | 34,726 | 65,718,155 |
| 2024-12-26 | 18.78 | 18.92 | 18.64 | 18.66 | -0.74% | 27,683 | 51,905,525 |
| 2024-12-25 | 18.99 | 18.99 | 18.52 | 18.8 | -0.84% | 25,571 | 47,831,624 |
| 2024-12-24 | 18.5 | 18.99 | 18.5 | 18.96 | +2.21% | 30,874 | 58,218,635 |
| 2024-12-23 | 18.75 | 18.89 | 18.51 | 18.55 | -1.07% | 22,276 | 41,653,041 |
| 2024-12-20 | 18.88 | 18.94 | 18.61 | 18.75 | -0.69% | 30,728 | 57,681,062 |
| 2024-12-19 | 18.58 | 18.89 | 18.46 | 18.88 | +0.64% | 27,321 | 50,972,963 |
| 2024-12-18 | 18.97 | 19.09 | 18.7 | 18.76 | -0.9% | 31,614 | 59,722,176 |
| 2024-12-17 | 19.12 | 19.25 | 18.86 | 18.93 | -0.99% | 29,576 | 56,304,876 |
| 2024-12-16 | 19.35 | 19.43 | 18.98 | 19.12 | -1.39% | 40,687 | 77,981,943 |
| 2024-12-13 | 20.1 | 20.1 | 19.35 | 19.39 | -4.34% | 96,602 | 189,653,614 |
| 2024-12-12 | 19.57 | 20.28 | 19.47 | 20.27 | +4.16% | 78,591 | 157,708,391 |
| 2024-12-11 | 19.22 | 19.6 | 19.22 | 19.46 | +0.83% | 24,536 | 47,773,050 |
| 2024-12-10 | 19.68 | 19.73 | 19.27 | 19.3 | +0.31% | 29,162 | 56,862,657 |
| 2024-12-09 | 19.44 | 19.54 | 19.15 | 19.24 | -0.67% | 25,377 | 49,033,261 |
| 2024-12-06 | 19.19 | 19.43 | 19.01 | 19.37 | +1.41% | 24,874 | 47,969,717 |
| 2024-12-05 | 19.06 | 19.27 | 19.02 | 19.1 | -0.05% | 14,019 | 26,813,867 |
| 2024-12-04 | 19.3 | 19.4 | 19.06 | 19.11 | -1.34% | 18,838 | 36,150,496 |
| 2024-12-03 | 19.42 | 19.45 | 19.11 | 19.37 | -0.05% | 24,395 | 47,030,906 |
| 2024-12-02 | 19.29 | 19.43 | 19.12 | 19.38 | +0.99% | 35,879 | 69,308,524 |
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：