股票概览
18
+1.24%
+0.22
17.78
开盘价
18.48
最高价
17.78
最低价
11,422
成交量
数据更新至: 2024-12-31
技术指标
17.75
MA5 (5日均线)
17.75
MA10 (10日均线)
18.80
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 | 17.78 | 18.48 | 17.78 | 18 | +1.24% | 11,422 | 20,760,038 |
| 2024-12-30 | 17.63 | 17.93 | 17.53 | 17.78 | -0.56% | 8,649 | 15,292,175 |
| 2024-12-27 | 17.8 | 18.07 | 17.6 | 17.88 | +0.28% | 6,733 | 12,048,680 |
| 2024-12-26 | 17.43 | 17.9 | 17.25 | 17.83 | +3.24% | 9,894 | 17,530,338 |
| 2024-12-25 | 16.41 | 17.72 | 16.41 | 17.27 | -2.15% | 12,871 | 22,133,192 |
| 2024-12-24 | 17.31 | 17.78 | 17.21 | 17.65 | +1.96% | 7,727 | 13,539,226 |
| 2024-12-23 | 18.05 | 18.05 | 17.26 | 17.31 | -3.78% | 13,477 | 23,605,534 |
| 2024-12-20 | 17.79 | 18.22 | 17.79 | 17.99 | +1.12% | 10,893 | 19,626,047 |
| 2024-12-19 | 17.81 | 18.06 | 17.55 | 17.79 | -1.06% | 10,089 | 17,944,166 |
| 2024-12-18 | 17.95 | 18.35 | 17.78 | 17.98 | -0.39% | 13,118 | 23,641,523 |
| 2024-12-17 | 19.21 | 19.36 | 18.03 | 18.05 | -6.48% | 21,017 | 39,133,112 |
| 2024-12-16 | 19.2 | 19.63 | 19.2 | 19.3 | +0.1% | 13,144 | 25,471,998 |
| 2024-12-13 | 19.74 | 19.9 | 19.23 | 19.28 | -2.28% | 16,072 | 31,345,094 |
| 2024-12-12 | 20.08 | 20.08 | 19.58 | 19.73 | -1.4% | 18,237 | 36,010,393 |
| 2024-12-11 | 20.4 | 20.58 | 19.9 | 20.01 | -2.49% | 16,311 | 32,867,536 |
| 2024-12-10 | 20.82 | 21.28 | 20.45 | 20.52 | -0.87% | 24,476 | 50,698,948 |
| 2024-12-09 | 20.2 | 21.2 | 20.2 | 20.7 | +2.17% | 21,051 | 43,836,464 |
| 2024-12-06 | 20.59 | 20.64 | 20.08 | 20.26 | -0.3% | 15,906 | 32,302,955 |
| 2024-12-05 | 20.05 | 20.47 | 19.91 | 20.32 | +0.35% | 19,285 | 38,966,912 |
| 2024-12-04 | 19.32 | 20.8 | 19.19 | 20.25 | +3.21% | 49,936 | 100,838,067 |
| 2024-12-03 | 19.23 | 20.03 | 18.41 | 19.62 | +3.1% | 44,558 | 85,647,002 |
| 2024-12-02 | 19.36 | 19.64 | 18.8 | 19.03 | -0.89% | 28,064 | 53,976,367 |
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：