股票概览
17.46
-2.46%
-0.44
17.86
开盘价
17.95
最高价
17.36
最低价
10,992
成交量
数据更新至: 2024-12-31
技术指标
17.80
MA5 (5日均线)
18.14
MA10 (10日均线)
18.74
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 | 17.86 | 17.95 | 17.36 | 17.46 | -2.46% | 10,992 | 19,335,229 |
| 2024-12-30 | 17.88 | 18.25 | 17.46 | 17.9 | -0.89% | 9,761 | 17,389,472 |
| 2024-12-27 | 17.96 | 18.3 | 17.92 | 18.06 | +0.56% | 10,333 | 18,713,099 |
| 2024-12-26 | 17.6 | 18.2 | 17.57 | 17.96 | +2.05% | 10,984 | 19,750,620 |
| 2024-12-25 | 17.92 | 18.07 | 17.2 | 17.6 | -1.84% | 15,979 | 27,954,472 |
| 2024-12-24 | 18.09 | 18.41 | 17.61 | 17.93 | -0.39% | 13,084 | 23,512,505 |
| 2024-12-23 | 19.36 | 19.36 | 17.86 | 18 | -6.49% | 23,832 | 43,905,034 |
| 2024-12-20 | 18.73 | 19.47 | 18.62 | 19.25 | +2.89% | 23,123 | 44,521,544 |
| 2024-12-19 | 18.64 | 18.78 | 18.3 | 18.71 | +0.86% | 12,414 | 23,056,920 |
| 2024-12-18 | 18.38 | 18.85 | 18.18 | 18.55 | -0.11% | 15,169 | 28,124,208 |
| 2024-12-17 | 19.78 | 19.91 | 18.54 | 18.57 | -5.83% | 26,989 | 51,305,905 |
| 2024-12-16 | 19.73 | 19.91 | 19.46 | 19.72 | +0.97% | 18,628 | 36,552,765 |
| 2024-12-13 | 19.65 | 19.82 | 19.4 | 19.53 | -0.56% | 19,349 | 37,897,171 |
| 2024-12-12 | 19.42 | 19.78 | 19.28 | 19.64 | +1.13% | 25,129 | 49,133,634 |
| 2024-12-11 | 19.14 | 19.42 | 19.14 | 19.42 | +0.78% | 17,716 | 34,163,806 |
| 2024-12-10 | 19.9 | 19.9 | 19.23 | 19.27 | -0.26% | 22,221 | 43,133,978 |
| 2024-12-09 | 19.31 | 19.52 | 19.12 | 19.32 | +0.52% | 19,453 | 37,563,581 |
| 2024-12-06 | 19.37 | 19.38 | 18.99 | 19.22 | -0.77% | 23,412 | 44,786,681 |
| 2024-12-05 | 19.37 | 19.63 | 19.21 | 19.37 | 0% | 30,640 | 59,467,429 |
| 2024-12-04 | 19.86 | 19.9 | 19.3 | 19.37 | -2.42% | 28,658 | 56,133,879 |
| 2024-12-03 | 19.51 | 19.97 | 19.25 | 19.85 | +2.11% | 41,798 | 82,227,590 |
| 2024-12-02 | 19.55 | 19.68 | 19.32 | 19.44 | -0.05% | 25,460 | 49,596,148 |
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：