股票概览
17.61
-2.55%
-0.46
18.18
开盘价
18.24
最高价
17.6
最低价
6,935
成交量
数据更新至: 2024-12-31
技术指标
17.97
MA5 (5日均线)
18.33
MA10 (10日均线)
19.06
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 | 18.18 | 18.24 | 17.6 | 17.61 | -2.55% | 6,935 | 12,389,208 |
| 2024-12-30 | 19 | 19 | 17.72 | 18.07 | -0.55% | 8,358 | 15,068,553 |
| 2024-12-27 | 18.2 | 18.48 | 18 | 18.17 | +0.72% | 4,997 | 9,127,275 |
| 2024-12-26 | 17.98 | 18.31 | 17.9 | 18.04 | +0.33% | 4,968 | 9,007,694 |
| 2024-12-25 | 18.47 | 18.49 | 17.63 | 17.98 | -1.75% | 7,510 | 13,503,598 |
| 2024-12-24 | 18.88 | 18.88 | 18.08 | 18.3 | -1.82% | 11,631 | 21,327,915 |
| 2024-12-23 | 19.88 | 19.88 | 18.16 | 18.64 | -2.82% | 14,656 | 27,262,541 |
| 2024-12-20 | 18.65 | 19.26 | 18.46 | 19.18 | +3.4% | 9,243 | 17,539,119 |
| 2024-12-19 | 18.82 | 18.82 | 18.34 | 18.55 | -0.91% | 6,576 | 12,188,019 |
| 2024-12-18 | 18.71 | 18.96 | 18.11 | 18.72 | 0% | 8,065 | 15,037,885 |
| 2024-12-17 | 19.55 | 19.65 | 18.29 | 18.72 | -4.59% | 11,789 | 22,327,092 |
| 2024-12-16 | 19.66 | 19.88 | 19.48 | 19.62 | +0.31% | 9,661 | 19,022,879 |
| 2024-12-13 | 20.18 | 20.28 | 19.55 | 19.56 | -3.07% | 7,729 | 15,329,687 |
| 2024-12-12 | 20.26 | 20.26 | 19.95 | 20.18 | +0.25% | 7,144 | 14,367,629 |
| 2024-12-11 | 20.3 | 20.3 | 19.88 | 20.13 | -0.98% | 7,539 | 15,147,231 |
| 2024-12-10 | 20.5 | 20.87 | 19.91 | 20.33 | +1.9% | 12,044 | 24,472,956 |
| 2024-12-09 | 19.83 | 20.1 | 19.6 | 19.95 | +0.71% | 11,232 | 22,329,583 |
| 2024-12-06 | 19.84 | 19.99 | 19.44 | 19.81 | -0.3% | 6,782 | 13,417,162 |
| 2024-12-05 | 19.71 | 20.02 | 19.3 | 19.87 | +0.71% | 8,190 | 16,198,751 |
| 2024-12-04 | 20.05 | 20.07 | 19.6 | 19.73 | -1.6% | 5,398 | 10,691,969 |
| 2024-12-03 | 19.92 | 20.3 | 19.65 | 20.05 | +0.65% | 10,751 | 21,512,642 |
| 2024-12-02 | 19.43 | 19.95 | 19.29 | 19.92 | +2.57% | 9,861 | 19,484,384 |
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：