股票概览
16.98
-4.55%
-0.81
17.83
开盘价
17.89
最高价
16.98
最低价
112,848
成交量
数据更新至: 2024-12-31
技术指标
17.51
MA5 (5日均线)
17.85
MA10 (10日均线)
18.19
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 | 17.83 | 17.89 | 16.98 | 16.98 | -4.55% | 112,848 | 194,964,109 |
| 2024-12-30 | 17.55 | 17.87 | 17.28 | 17.79 | +1.25% | 79,879 | 141,303,394 |
| 2024-12-27 | 17.66 | 18 | 17.55 | 17.57 | -0.51% | 83,658 | 148,858,452 |
| 2024-12-26 | 17.55 | 17.85 | 17.53 | 17.66 | +0.74% | 72,042 | 127,545,093 |
| 2024-12-25 | 17.79 | 17.79 | 17.23 | 17.53 | -1.52% | 96,567 | 168,339,774 |
| 2024-12-24 | 17.9 | 18.04 | 17.52 | 17.8 | 0% | 95,736 | 170,027,038 |
| 2024-12-23 | 18.75 | 18.9 | 17.68 | 17.8 | -4.15% | 158,493 | 288,492,123 |
| 2024-12-20 | 18.35 | 18.79 | 18.2 | 18.57 | +0.92% | 104,321 | 193,797,259 |
| 2024-12-19 | 18.02 | 18.53 | 17.83 | 18.4 | +0.11% | 143,063 | 260,089,930 |
| 2024-12-18 | 17.84 | 18.77 | 17.7 | 18.38 | +3.14% | 147,012 | 268,496,783 |
| 2024-12-17 | 18.45 | 18.55 | 17.7 | 17.82 | -4.5% | 149,861 | 270,602,154 |
| 2024-12-16 | 18.84 | 19.19 | 18.32 | 18.66 | -0.96% | 156,198 | 291,146,032 |
| 2024-12-13 | 18.87 | 19.25 | 18.78 | 18.84 | -0.89% | 151,092 | 286,772,855 |
| 2024-12-12 | 19.09 | 19.24 | 18.79 | 19.01 | 0% | 141,312 | 268,776,613 |
| 2024-12-11 | 18.78 | 19.05 | 18.65 | 19.01 | +2.04% | 144,074 | 272,012,456 |
| 2024-12-10 | 18.85 | 19.11 | 18.62 | 18.63 | +1.58% | 181,986 | 343,537,770 |
| 2024-12-09 | 18.64 | 18.82 | 18.17 | 18.34 | -1.56% | 106,980 | 197,131,204 |
| 2024-12-06 | 18.74 | 18.85 | 18.26 | 18.63 | +1.09% | 145,753 | 271,213,572 |
| 2024-12-05 | 17.96 | 18.57 | 17.91 | 18.43 | +2.33% | 117,395 | 215,746,475 |
| 2024-12-04 | 18.41 | 18.64 | 17.93 | 18.01 | -2.49% | 105,610 | 192,373,200 |
| 2024-12-03 | 18.47 | 18.65 | 18.13 | 18.47 | -0.16% | 108,859 | 200,133,833 |
| 2024-12-02 | 18.25 | 18.63 | 18.17 | 18.5 | +1.04% | 121,294 | 224,203,521 |
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：