股票概览
17.88
-4.59%
-0.86
18.83
开盘价
18.87
最高价
17.8
最低价
31,962
成交量
数据更新至: 2024-12-31
技术指标
18.51
MA5 (5日均线)
18.50
MA10 (10日均线)
18.74
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 | 18.87 | 17.8 | 17.88 | -4.59% | 31,962 | 58,366,742 |
| 2024-12-30 | 18.85 | 19.21 | 18.1 | 18.74 | -0.05% | 35,292 | 66,510,624 |
| 2024-12-27 | 18.63 | 19.2 | 18.4 | 18.75 | +0.32% | 41,632 | 78,324,892 |
| 2024-12-26 | 18.49 | 18.88 | 18.26 | 18.69 | +0.97% | 27,399 | 51,176,966 |
| 2024-12-25 | 18.53 | 18.76 | 18.27 | 18.51 | -0.32% | 19,554 | 36,027,105 |
| 2024-12-24 | 18.58 | 18.6 | 18.16 | 18.57 | +1.31% | 22,924 | 42,269,148 |
| 2024-12-23 | 18.99 | 19.14 | 18.14 | 18.33 | -2.91% | 32,240 | 59,491,610 |
| 2024-12-20 | 18.22 | 19.16 | 18.15 | 18.88 | +2.61% | 44,840 | 84,706,299 |
| 2024-12-19 | 18.25 | 18.56 | 18.03 | 18.4 | +1.1% | 24,969 | 45,725,594 |
| 2024-12-18 | 18.79 | 18.79 | 18.03 | 18.2 | -2.26% | 44,521 | 81,507,758 |
| 2024-12-17 | 18.62 | 19.11 | 18.41 | 18.62 | -0.37% | 34,262 | 64,166,078 |
| 2024-12-16 | 19.1 | 19.1 | 18.6 | 18.69 | -1.48% | 25,839 | 48,437,769 |
| 2024-12-13 | 19.7 | 19.7 | 18.89 | 18.97 | -4% | 49,224 | 94,466,825 |
| 2024-12-12 | 19.42 | 20.3 | 19.03 | 19.76 | +1.8% | 65,350 | 128,330,109 |
| 2024-12-11 | 18.98 | 19.7 | 18.79 | 19.41 | +2.81% | 51,958 | 100,195,742 |
| 2024-12-10 | 19.87 | 19.9 | 18.82 | 18.88 | -0.63% | 49,650 | 95,613,105 |
| 2024-12-09 | 18.85 | 19.62 | 18.76 | 19 | +0.53% | 48,894 | 93,698,625 |
| 2024-12-06 | 18.79 | 19.16 | 18.37 | 18.9 | +0.53% | 38,883 | 72,898,478 |
| 2024-12-05 | 18.98 | 19.29 | 18.57 | 18.8 | +0.16% | 43,740 | 82,365,023 |
| 2024-12-04 | 19.2 | 19.44 | 18.64 | 18.77 | -2.24% | 47,881 | 91,067,216 |
| 2024-12-03 | 19.88 | 20.02 | 19.11 | 19.2 | -3.27% | 65,858 | 127,960,162 |
| 2024-12-02 | 20.26 | 20.84 | 19.7 | 19.85 | -2.22% | 89,275 | 179,542,971 |
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：