股票概览
18.05
-2.8%
-0.52
18.65
开盘价
18.65
最高价
18
最低价
21,067
成交量
数据更新至: 2024-12-31
技术指标
18.56
MA5 (5日均线)
18.89
MA10 (10日均线)
19.87
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 | 18.65 | 18.65 | 18 | 18.05 | -2.8% | 21,067 | 38,416,962 |
| 2024-12-30 | 18.72 | 18.9 | 18.42 | 18.57 | -1.59% | 12,613 | 23,504,776 |
| 2024-12-27 | 18.86 | 19.21 | 18.51 | 18.87 | +0.32% | 19,699 | 37,320,893 |
| 2024-12-26 | 18.56 | 19.07 | 18.4 | 18.81 | +1.73% | 13,743 | 25,844,797 |
| 2024-12-25 | 18.92 | 18.98 | 18.21 | 18.49 | -2.17% | 17,280 | 31,857,927 |
| 2024-12-24 | 18.88 | 19.18 | 18.6 | 18.9 | +0.69% | 19,481 | 36,715,471 |
| 2024-12-23 | 19.66 | 19.79 | 18.68 | 18.77 | -4.53% | 24,152 | 46,207,057 |
| 2024-12-20 | 19.48 | 20.07 | 19.4 | 19.66 | +1.34% | 22,455 | 44,495,074 |
| 2024-12-19 | 19.25 | 19.49 | 19.04 | 19.4 | +0.1% | 17,204 | 33,224,007 |
| 2024-12-18 | 19.75 | 19.82 | 19.25 | 19.38 | -0.87% | 24,038 | 46,820,240 |
| 2024-12-17 | 20.47 | 20.49 | 19.46 | 19.55 | -4.49% | 27,622 | 54,710,377 |
| 2024-12-16 | 20.71 | 20.93 | 20.3 | 20.47 | -1.25% | 16,950 | 34,927,892 |
| 2024-12-13 | 21.69 | 21.69 | 20.7 | 20.73 | -4.56% | 35,038 | 73,908,492 |
| 2024-12-12 | 22.09 | 22.26 | 21.54 | 21.72 | -2.6% | 29,013 | 63,167,690 |
| 2024-12-11 | 21.5 | 22.52 | 21.15 | 22.3 | +3.96% | 45,297 | 99,411,601 |
| 2024-12-10 | 21.99 | 22.62 | 21.45 | 21.45 | +2.73% | 64,855 | 142,410,708 |
| 2024-12-09 | 20.79 | 21.18 | 20.51 | 20.88 | +0.43% | 27,761 | 57,901,831 |
| 2024-12-06 | 20.7 | 21.05 | 20.1 | 20.79 | +0.29% | 31,639 | 65,124,277 |
| 2024-12-05 | 19.81 | 21.19 | 19.8 | 20.73 | +3.81% | 30,690 | 63,366,231 |
| 2024-12-04 | 20.47 | 20.55 | 19.8 | 19.97 | -1.63% | 17,883 | 36,114,095 |
| 2024-12-03 | 20.57 | 20.68 | 19.89 | 20.3 | -1.36% | 22,386 | 45,356,362 |
| 2024-12-02 | 20.25 | 20.61 | 20.17 | 20.58 | +1.63% | 17,360 | 35,458,450 |
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：