股票概览
17.6
-2.11%
-0.38
18.02
开盘价
18.08
最高价
17.52
最低价
37,004
成交量
数据更新至: 2024-12-31
技术指标
18.20
MA5 (5日均线)
18.42
MA10 (10日均线)
19.34
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 | 18.02 | 18.08 | 17.52 | 17.6 | -2.11% | 37,004 | 65,480,809 |
| 2024-12-30 | 18.37 | 18.53 | 17.85 | 17.98 | -2.44% | 49,910 | 90,574,170 |
| 2024-12-27 | 18.45 | 18.63 | 18.25 | 18.43 | 0% | 41,454 | 76,470,967 |
| 2024-12-26 | 18.52 | 18.69 | 18.31 | 18.43 | -0.75% | 31,096 | 57,458,579 |
| 2024-12-25 | 18.77 | 18.85 | 18.1 | 18.57 | -0.16% | 34,250 | 62,785,528 |
| 2024-12-24 | 18.56 | 18.66 | 18.26 | 18.6 | +0.54% | 33,428 | 61,677,255 |
| 2024-12-23 | 18.81 | 18.83 | 18.15 | 18.5 | -1.23% | 35,776 | 65,645,352 |
| 2024-12-20 | 18.83 | 19.02 | 18.57 | 18.73 | -0.37% | 42,204 | 79,244,147 |
| 2024-12-19 | 18.45 | 18.88 | 18.08 | 18.8 | +1.29% | 49,692 | 91,830,834 |
| 2024-12-18 | 18.62 | 18.83 | 18.44 | 18.56 | -0.11% | 29,899 | 55,656,903 |
| 2024-12-17 | 19.16 | 19.16 | 18.42 | 18.58 | -3.03% | 51,124 | 95,748,679 |
| 2024-12-16 | 19.76 | 19.78 | 18.99 | 19.16 | -3.96% | 56,030 | 108,278,664 |
| 2024-12-13 | 20.42 | 20.45 | 19.45 | 19.95 | -2.73% | 91,557 | 181,337,986 |
| 2024-12-12 | 20.85 | 20.85 | 20.28 | 20.51 | -1.44% | 49,381 | 101,228,208 |
| 2024-12-11 | 21.08 | 21.35 | 20.71 | 20.81 | -1.42% | 42,117 | 88,138,724 |
| 2024-12-10 | 21.54 | 21.77 | 21.1 | 21.11 | +1.49% | 56,529 | 120,828,449 |
| 2024-12-09 | 20.95 | 21.24 | 20.63 | 20.8 | -0.62% | 32,885 | 68,697,097 |
| 2024-12-06 | 20.57 | 21.24 | 20.2 | 20.93 | +1.8% | 43,665 | 90,655,205 |
| 2024-12-05 | 20.2 | 20.79 | 20.1 | 20.56 | +1.53% | 30,448 | 62,520,574 |
| 2024-12-04 | 20.7 | 20.8 | 20.11 | 20.25 | -2.41% | 29,331 | 60,027,805 |
| 2024-12-03 | 21.05 | 21.05 | 20.5 | 20.75 | -1.14% | 32,951 | 68,327,610 |
| 2024-12-02 | 20.35 | 21.49 | 20.11 | 20.99 | +3.14% | 57,882 | 121,063,390 |
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：