股票概览
17.05
-0.87%
-0.15
17.4
开盘价
18.32
最高价
16.93
最低价
51,471
成交量
数据更新至: 2024-12-31
技术指标
17.26
MA5 (5日均线)
18.04
MA10 (10日均线)
19.42
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 | 17.4 | 18.32 | 16.93 | 17.05 | -0.87% | 51,471 | 89,141,928 |
| 2024-12-30 | 17.57 | 17.61 | 16.75 | 17.2 | -1.04% | 47,565 | 81,566,542 |
| 2024-12-27 | 18.02 | 18.03 | 17.33 | 17.38 | -4.24% | 95,215 | 167,930,629 |
| 2024-12-26 | 16.79 | 18.15 | 16.79 | 18.15 | +10% | 49,858 | 90,111,630 |
| 2024-12-25 | 16.88 | 17.07 | 16.01 | 16.5 | -2.88% | 59,503 | 98,180,609 |
| 2024-12-24 | 16.83 | 17.38 | 16.44 | 16.99 | -5.87% | 87,655 | 147,437,280 |
| 2024-12-23 | 18.8 | 19.16 | 18.05 | 18.05 | -10.02% | 70,713 | 129,116,862 |
| 2024-12-20 | 19.91 | 21.9 | 18.9 | 20.06 | +0.75% | 208,211 | 430,644,921 |
| 2024-12-19 | 19 | 19.99 | 18.8 | 19.91 | +4.24% | 77,198 | 150,157,443 |
| 2024-12-18 | 18.18 | 19.35 | 17.82 | 19.1 | +4.14% | 85,838 | 161,739,744 |
| 2024-12-17 | 20.07 | 20.33 | 18.34 | 18.34 | -10.01% | 87,054 | 164,552,861 |
| 2024-12-16 | 20.03 | 20.87 | 20.03 | 20.38 | -2.44% | 113,341 | 230,769,144 |
| 2024-12-13 | 19.5 | 21.12 | 19.38 | 20.89 | +6.8% | 160,265 | 322,811,622 |
| 2024-12-12 | 19.4 | 19.68 | 19.15 | 19.56 | +0.67% | 92,915 | 180,199,415 |
| 2024-12-11 | 19 | 19.49 | 18.87 | 19.43 | +0.36% | 101,239 | 194,608,367 |
| 2024-12-10 | 19.57 | 20.21 | 19.08 | 19.36 | -1.73% | 170,276 | 332,928,660 |
| 2024-12-09 | 18.92 | 20.91 | 18.92 | 19.7 | -6.28% | 211,426 | 405,465,673 |
| 2024-12-06 | 21.02 | 21.02 | 21.02 | 21.02 | -10.02% | 23,518 | 49,434,836 |
| 2024-12-05 | 25.75 | 27.95 | 23.36 | 23.36 | -10.02% | 225,477 | 551,839,003 |
| 2024-12-04 | 23.95 | 25.96 | 21.47 | 25.96 | +10% | 197,974 | 493,700,802 |
| 2024-12-03 | 22 | 23.6 | 22 | 23.6 | +10.02% | 159,083 | 370,561,235 |
| 2024-12-02 | 18.39 | 21.45 | 18.3 | 21.45 | +10% | 230,312 | 471,434,937 |
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：