股票概览
18.21
-0.27%
-0.05
18.24
开盘价
18.38
最高价
17.92
最低价
31,483
成交量
数据更新至: 2024-12-31
技术指标
18.24
MA5 (5日均线)
18.06
MA10 (10日均线)
17.85
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 | 18.24 | 18.38 | 17.92 | 18.21 | -0.27% | 31,483 | 57,279,121 |
| 2024-12-30 | 18.13 | 18.5 | 17.8 | 18.26 | +1.56% | 39,210 | 71,417,709 |
| 2024-12-27 | 19 | 19 | 17.89 | 17.98 | -2.86% | 61,051 | 112,086,176 |
| 2024-12-26 | 18.24 | 18.57 | 18.13 | 18.51 | +1.37% | 39,004 | 71,753,248 |
| 2024-12-25 | 18.49 | 18.99 | 17.78 | 18.26 | -1.51% | 33,692 | 61,262,168 |
| 2024-12-24 | 18.45 | 18.6 | 17.88 | 18.54 | +1.37% | 50,183 | 91,460,942 |
| 2024-12-23 | 18.28 | 19 | 18.03 | 18.29 | +2.01% | 71,830 | 133,103,645 |
| 2024-12-20 | 17.78 | 18.3 | 17.68 | 17.93 | +0.84% | 39,819 | 71,882,326 |
| 2024-12-19 | 16.7 | 17.93 | 16.59 | 17.78 | +5.64% | 58,533 | 102,772,234 |
| 2024-12-18 | 16.68 | 17.12 | 16.6 | 16.83 | +0.42% | 30,358 | 51,115,741 |
| 2024-12-17 | 17.59 | 17.61 | 16.66 | 16.76 | -4.99% | 37,415 | 63,542,763 |
| 2024-12-16 | 17.5 | 17.94 | 17.38 | 17.64 | +0.97% | 32,852 | 57,805,226 |
| 2024-12-13 | 18.05 | 18.18 | 17.42 | 17.47 | -3.48% | 41,751 | 74,253,885 |
| 2024-12-12 | 17.99 | 18.36 | 17.84 | 18.1 | +0.61% | 38,072 | 68,879,633 |
| 2024-12-11 | 17.75 | 18.09 | 17.61 | 17.99 | +1.24% | 47,913 | 85,428,188 |
| 2024-12-10 | 18.1 | 18.5 | 17.71 | 17.77 | +0.57% | 61,162 | 110,865,351 |
| 2024-12-09 | 17.67 | 17.97 | 17.34 | 17.67 | -0.67% | 42,078 | 74,204,105 |
| 2024-12-06 | 18.27 | 18.28 | 17.47 | 17.79 | -1.71% | 66,457 | 117,460,899 |
| 2024-12-05 | 17.03 | 18.39 | 16.96 | 18.1 | +5.79% | 95,236 | 169,946,771 |
| 2024-12-04 | 17.25 | 17.43 | 16.88 | 17.11 | -0.41% | 30,575 | 52,547,513 |
| 2024-12-03 | 16.77 | 17.39 | 16.77 | 17.18 | +2.32% | 27,955 | 47,794,743 |
| 2024-12-02 | 16.66 | 16.9 | 16.5 | 16.79 | +1.45% | 14,153 | 23,704,539 |
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：