股票概览
17.28
-6.85%
-1.27
18.54
开盘价
18.71
最高价
17.25
最低价
44,405
成交量
数据更新至: 2024-12-31
技术指标
18.61
MA5 (5日均线)
18.93
MA10 (10日均线)
19.44
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 | 18.54 | 18.71 | 17.25 | 17.28 | -6.85% | 44,405 | 79,021,620 |
| 2024-12-30 | 19.08 | 19.08 | 18.52 | 18.55 | -2.78% | 27,209 | 50,946,466 |
| 2024-12-27 | 19.03 | 19.53 | 18.95 | 19.08 | -0.88% | 36,571 | 70,529,019 |
| 2024-12-26 | 18.95 | 19.37 | 18.77 | 19.25 | +1.8% | 27,473 | 52,689,967 |
| 2024-12-25 | 19.15 | 19.2 | 18.44 | 18.91 | -1.1% | 31,388 | 59,070,815 |
| 2024-12-24 | 19.12 | 19.31 | 18.62 | 19.12 | +1.38% | 25,983 | 49,381,019 |
| 2024-12-23 | 19.95 | 19.95 | 18.81 | 18.86 | -4.99% | 47,001 | 90,441,985 |
| 2024-12-20 | 19.2 | 20.2 | 19.09 | 19.85 | +3.39% | 64,819 | 128,483,370 |
| 2024-12-19 | 18.65 | 19.34 | 18.6 | 19.2 | +0.1% | 37,851 | 72,061,930 |
| 2024-12-18 | 18.82 | 19.37 | 18.37 | 19.18 | +2.51% | 40,675 | 77,126,272 |
| 2024-12-17 | 18.99 | 19.13 | 18.61 | 18.71 | -1.53% | 32,272 | 60,848,991 |
| 2024-12-16 | 19.54 | 19.6 | 18.86 | 19 | -2.86% | 48,715 | 93,296,598 |
| 2024-12-13 | 20.1 | 20.27 | 19.43 | 19.56 | -3.93% | 81,173 | 159,941,295 |
| 2024-12-12 | 20.62 | 20.66 | 20.04 | 20.36 | -1.12% | 53,790 | 109,249,941 |
| 2024-12-11 | 20.56 | 20.82 | 20.22 | 20.59 | +1.53% | 51,493 | 105,711,209 |
| 2024-12-10 | 21.42 | 21.88 | 20.25 | 20.28 | +0.25% | 62,002 | 129,192,745 |
| 2024-12-09 | 20.5 | 20.88 | 20.02 | 20.23 | -1.75% | 39,992 | 81,643,372 |
| 2024-12-06 | 20.27 | 20.86 | 19.5 | 20.59 | +2.59% | 62,006 | 125,578,705 |
| 2024-12-05 | 19.9 | 20.45 | 19.84 | 20.07 | -0.4% | 41,055 | 82,930,526 |
| 2024-12-04 | 20.89 | 21.5 | 20.04 | 20.15 | +0.3% | 79,384 | 165,762,057 |
| 2024-12-03 | 20.42 | 20.51 | 19.77 | 20.09 | -1.57% | 45,904 | 92,031,300 |
| 2024-12-02 | 20.31 | 20.63 | 20.13 | 20.41 | +0.1% | 51,849 | 106,115,807 |
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：