股票概览
17.75
-2.26%
-0.41
18.16
开盘价
18.21
最高价
17.62
最低价
6,243
成交量
数据更新至: 2024-12-31
技术指标
18.13
MA5 (5日均线)
18.38
MA10 (10日均线)
19.10
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 | 18.16 | 18.21 | 17.62 | 17.75 | -2.26% | 6,243 | 11,148,292 |
| 2024-12-30 | 18.44 | 18.44 | 17.87 | 18.16 | -0.87% | 5,347 | 9,713,663 |
| 2024-12-27 | 18.42 | 18.48 | 18.18 | 18.32 | +0.38% | 5,666 | 10,403,853 |
| 2024-12-26 | 18.09 | 18.37 | 18.06 | 18.25 | +0.5% | 5,618 | 10,262,268 |
| 2024-12-25 | 18.21 | 18.33 | 17.71 | 18.16 | -1.04% | 5,391 | 9,712,798 |
| 2024-12-24 | 18.43 | 18.48 | 18.01 | 18.35 | +0.38% | 8,124 | 14,816,054 |
| 2024-12-23 | 19.3 | 19.3 | 18.24 | 18.28 | -4.29% | 7,326 | 13,647,294 |
| 2024-12-20 | 18.67 | 19.35 | 18.56 | 19.1 | +2.41% | 6,905 | 13,143,738 |
| 2024-12-19 | 18.64 | 18.78 | 18.32 | 18.65 | -0.48% | 9,347 | 17,334,888 |
| 2024-12-18 | 18.76 | 18.87 | 18.45 | 18.74 | -0.21% | 9,500 | 17,771,421 |
| 2024-12-17 | 19.78 | 19.78 | 18.74 | 18.78 | -4.48% | 8,122 | 15,454,221 |
| 2024-12-16 | 19.89 | 19.94 | 19.6 | 19.66 | -0.2% | 4,546 | 8,986,408 |
| 2024-12-13 | 19.98 | 20.18 | 19.68 | 19.7 | -1.99% | 7,502 | 14,894,172 |
| 2024-12-12 | 20.09 | 20.24 | 19.91 | 20.1 | +0.05% | 5,286 | 10,629,178 |
| 2024-12-11 | 20.02 | 20.2 | 19.95 | 20.09 | +0.45% | 5,491 | 11,011,461 |
| 2024-12-10 | 20.4 | 20.6 | 20 | 20 | +0.2% | 9,559 | 19,387,534 |
| 2024-12-09 | 20.44 | 20.47 | 19.87 | 19.96 | -1.67% | 7,998 | 16,057,742 |
| 2024-12-06 | 20.29 | 20.45 | 19.91 | 20.3 | +1% | 11,180 | 22,633,863 |
| 2024-12-05 | 19.61 | 20.19 | 19.56 | 20.1 | +2.34% | 7,186 | 14,394,956 |
| 2024-12-04 | 20.16 | 20.28 | 19.56 | 19.64 | -2.48% | 7,348 | 14,680,572 |
| 2024-12-03 | 19.9 | 20.18 | 19.71 | 20.14 | +1.16% | 8,073 | 16,122,323 |
| 2024-12-02 | 19.85 | 20.19 | 19.78 | 19.91 | +0.66% | 8,906 | 17,786,194 |
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：