股票概览
18.07
+3.55%
+0.62
17.71
开盘价
18.16
最高价
17.58
最低价
165,183
成交量
数据更新至: 2024-12-27
技术指标
17.15
MA5 (5日均线)
17.10
MA10 (10日均线)
17.51
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-27 | 17.71 | 18.16 | 17.58 | 18.07 | +3.55% | 165,183 | 295,456,554 |
| 2024-12-26 | 16.68 | 17.8 | 16.68 | 17.45 | +3.99% | 123,219 | 213,892,873 |
| 2024-12-25 | 17.05 | 17.1 | 16.55 | 16.78 | -1.29% | 57,469 | 96,428,184 |
| 2024-12-24 | 16.45 | 17.07 | 16.45 | 17 | +3.28% | 84,507 | 142,559,023 |
| 2024-12-23 | 17.06 | 17.18 | 16.39 | 16.46 | -3.29% | 85,497 | 143,199,498 |
| 2024-12-20 | 16.91 | 17.25 | 16.72 | 17.02 | +0.71% | 53,950 | 91,535,932 |
| 2024-12-19 | 16.75 | 17 | 16.5 | 16.9 | +0.24% | 70,140 | 117,288,319 |
| 2024-12-18 | 16.8 | 17.11 | 16.8 | 16.86 | -0.41% | 59,516 | 101,033,890 |
| 2024-12-17 | 17.36 | 17.53 | 16.81 | 16.93 | -3.15% | 73,764 | 126,169,464 |
| 2024-12-16 | 17.7 | 17.85 | 17.38 | 17.48 | -1.35% | 55,797 | 97,929,439 |
| 2024-12-13 | 18.07 | 18.08 | 17.7 | 17.72 | -1.99% | 64,106 | 114,270,337 |
| 2024-12-12 | 18.1 | 18.19 | 17.95 | 18.08 | +0.22% | 60,315 | 108,956,477 |
| 2024-12-11 | 17.75 | 18.05 | 17.75 | 18.04 | +0.73% | 53,946 | 96,949,646 |
| 2024-12-10 | 18.42 | 18.54 | 17.84 | 17.91 | -0.61% | 101,404 | 184,053,397 |
| 2024-12-09 | 17.88 | 18.4 | 17.75 | 18.02 | +0.61% | 105,706 | 191,245,360 |
| 2024-12-06 | 17.78 | 17.95 | 17.62 | 17.91 | +0.79% | 65,142 | 116,095,611 |
| 2024-12-05 | 17.53 | 17.97 | 17.45 | 17.77 | +0.4% | 62,975 | 111,704,879 |
| 2024-12-04 | 17.95 | 18.05 | 17.54 | 17.7 | -1.39% | 82,213 | 146,319,669 |
| 2024-12-03 | 18.01 | 18.45 | 17.75 | 17.95 | -0.99% | 86,156 | 155,198,228 |
| 2024-12-02 | 17.24 | 18.32 | 17.24 | 18.13 | +5.16% | 171,739 | 308,481,262 |
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：