股票概览
17.27
-3.57%
-0.64
17.89
开盘价
17.96
最高价
17.27
最低价
145,797
成交量
数据更新至: 2024-12-31
技术指标
17.73
MA5 (5日均线)
17.83
MA10 (10日均线)
18.13
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 | 17.89 | 17.96 | 17.27 | 17.27 | -3.57% | 145,797 | 255,733,600 |
| 2024-12-30 | 17.82 | 17.94 | 17.76 | 17.91 | +0.22% | 72,220 | 128,944,949 |
| 2024-12-27 | 17.7 | 18.04 | 17.68 | 17.87 | +0.85% | 79,833 | 142,614,484 |
| 2024-12-26 | 17.83 | 17.92 | 17.7 | 17.72 | -0.84% | 69,743 | 124,136,894 |
| 2024-12-25 | 18.02 | 18.05 | 17.69 | 17.87 | -0.5% | 80,357 | 143,182,758 |
| 2024-12-24 | 17.78 | 18.03 | 17.75 | 17.96 | +1.3% | 86,568 | 155,153,495 |
| 2024-12-23 | 17.98 | 18.08 | 17.7 | 17.73 | -1.39% | 98,150 | 175,469,275 |
| 2024-12-20 | 17.99 | 18.06 | 17.9 | 17.98 | -0.28% | 66,706 | 120,031,964 |
| 2024-12-19 | 17.88 | 18.07 | 17.75 | 18.03 | +0.17% | 85,406 | 152,830,512 |
| 2024-12-18 | 18.03 | 18.35 | 17.96 | 18 | -0.11% | 111,423 | 201,599,606 |
| 2024-12-17 | 18.07 | 18.2 | 17.97 | 18.02 | -0.55% | 98,331 | 177,653,857 |
| 2024-12-16 | 18.23 | 18.37 | 18.03 | 18.12 | -0.33% | 109,654 | 199,301,311 |
| 2024-12-13 | 18.7 | 18.7 | 18.16 | 18.18 | -3.19% | 154,169 | 282,829,017 |
| 2024-12-12 | 18.68 | 18.83 | 18.48 | 18.78 | +0.7% | 120,116 | 224,214,919 |
| 2024-12-11 | 18.57 | 18.76 | 18.56 | 18.65 | +0.32% | 98,796 | 184,382,102 |
| 2024-12-10 | 19.3 | 19.42 | 18.55 | 18.59 | +0.05% | 243,032 | 461,980,150 |
| 2024-12-09 | 18.62 | 18.82 | 18.46 | 18.58 | -0.43% | 121,276 | 225,944,055 |
| 2024-12-06 | 18.3 | 18.72 | 18.24 | 18.66 | +1.86% | 150,796 | 279,835,625 |
| 2024-12-05 | 18.31 | 18.41 | 18.11 | 18.32 | -0.33% | 109,544 | 200,089,884 |
| 2024-12-04 | 18.68 | 18.68 | 18.28 | 18.38 | -1.82% | 114,328 | 211,034,537 |
| 2024-12-03 | 18.52 | 18.82 | 18.32 | 18.72 | +1.03% | 183,292 | 340,720,765 |
| 2024-12-02 | 18.4 | 18.61 | 18.35 | 18.53 | +0.76% | 128,370 | 237,603,809 |
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：