股票概览
17.81
+0.17%
+0.03
17.9
开盘价
18.2
最高价
17.73
最低价
24,338
成交量
数据更新至: 2024-12-31
技术指标
18.21
MA5 (5日均线)
19.09
MA10 (10日均线)
20.84
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 | 17.9 | 18.2 | 17.73 | 17.81 | +0.17% | 24,338 | 43,687,159 |
| 2024-12-30 | 18.61 | 18.61 | 17.75 | 17.78 | -4.51% | 20,155 | 36,329,020 |
| 2024-12-27 | 18.78 | 19.06 | 18.52 | 18.62 | -0.85% | 13,143 | 24,619,806 |
| 2024-12-26 | 18.03 | 19.11 | 17.93 | 18.78 | +3.87% | 20,392 | 38,379,536 |
| 2024-12-25 | 18.48 | 18.48 | 17.7 | 18.08 | -2.16% | 16,492 | 29,741,425 |
| 2024-12-24 | 18.57 | 18.79 | 18.06 | 18.48 | +0.93% | 23,981 | 44,244,178 |
| 2024-12-23 | 21.1 | 21.28 | 18.2 | 18.31 | -13.39% | 54,711 | 105,038,597 |
| 2024-12-20 | 20.64 | 21.22 | 20.63 | 21.14 | +1.39% | 28,119 | 59,110,775 |
| 2024-12-19 | 20.81 | 21.25 | 20.33 | 20.85 | -1.09% | 23,786 | 49,354,724 |
| 2024-12-18 | 21.07 | 21.37 | 20.39 | 21.08 | -0.66% | 31,357 | 65,560,141 |
| 2024-12-17 | 23.72 | 23.92 | 20.59 | 21.22 | -10.73% | 71,038 | 154,346,190 |
| 2024-12-16 | 23.89 | 24.3 | 23.32 | 23.77 | 0% | 22,391 | 53,180,379 |
| 2024-12-13 | 22.8 | 24.29 | 22.5 | 23.77 | +2.86% | 39,164 | 91,705,144 |
| 2024-12-12 | 24 | 24.34 | 22.6 | 23.11 | -3.18% | 40,278 | 93,820,490 |
| 2024-12-11 | 23.3 | 24.1 | 22.68 | 23.87 | +2.4% | 40,233 | 94,294,000 |
| 2024-12-10 | 24 | 25 | 22.99 | 23.31 | -0.17% | 74,809 | 179,747,393 |
| 2024-12-09 | 21.78 | 25.1 | 21.6 | 23.35 | +7.11% | 63,348 | 148,207,416 |
| 2024-12-06 | 21.1 | 21.88 | 20.82 | 21.8 | +3.56% | 40,593 | 86,472,751 |
| 2024-12-05 | 20.61 | 21.25 | 20.21 | 21.05 | +2.28% | 32,007 | 66,817,096 |
| 2024-12-04 | 20.9 | 21.9 | 20.43 | 20.58 | -1.95% | 49,196 | 103,658,316 |
| 2024-12-03 | 19.73 | 21.68 | 19.73 | 20.99 | +6.66% | 70,300 | 145,932,740 |
| 2024-12-02 | 20 | 20.17 | 19.2 | 19.68 | -0.86% | 60,728 | 118,675,804 |
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：