股票概览
17.04
-4.48%
-0.8
17.75
开盘价
17.87
最高价
17.04
最低价
134,704
成交量
数据更新至: 2024-12-31
技术指标
17.63
MA5 (5日均线)
17.78
MA10 (10日均线)
18.05
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 | 17.75 | 17.87 | 17.04 | 17.04 | -4.48% | 134,704 | 233,628,939 |
| 2024-12-30 | 17.76 | 17.9 | 17.65 | 17.84 | +0.11% | 74,002 | 131,767,618 |
| 2024-12-27 | 17.83 | 18.1 | 17.79 | 17.82 | -0.22% | 93,877 | 168,393,254 |
| 2024-12-26 | 17.61 | 17.93 | 17.53 | 17.86 | +1.42% | 67,306 | 119,860,437 |
| 2024-12-25 | 18.06 | 18.08 | 17.46 | 17.61 | -2.49% | 95,946 | 169,541,105 |
| 2024-12-24 | 17.81 | 18.09 | 17.76 | 18.06 | +1.86% | 69,581 | 125,133,264 |
| 2024-12-23 | 17.93 | 18.11 | 17.7 | 17.73 | -1.66% | 74,929 | 134,165,409 |
| 2024-12-20 | 17.87 | 18.12 | 17.79 | 18.03 | +0.78% | 65,076 | 117,099,930 |
| 2024-12-19 | 17.7 | 17.97 | 17.51 | 17.89 | 0% | 87,114 | 154,548,691 |
| 2024-12-18 | 17.92 | 18.02 | 17.64 | 17.89 | -0.06% | 84,786 | 151,302,153 |
| 2024-12-17 | 17.92 | 18.13 | 17.85 | 17.9 | -0.44% | 87,297 | 156,868,886 |
| 2024-12-16 | 18.12 | 18.14 | 17.8 | 17.98 | -0.88% | 95,924 | 172,012,724 |
| 2024-12-13 | 18.66 | 18.68 | 18.12 | 18.14 | -3.1% | 162,423 | 296,982,818 |
| 2024-12-12 | 18.65 | 18.74 | 18.28 | 18.72 | +0.48% | 165,199 | 305,937,486 |
| 2024-12-11 | 18.63 | 18.77 | 18.47 | 18.63 | 0% | 138,675 | 258,186,515 |
| 2024-12-10 | 18.9 | 19.08 | 18.54 | 18.63 | +1.86% | 260,817 | 489,910,615 |
| 2024-12-09 | 18.49 | 18.6 | 18.12 | 18.29 | -1.24% | 109,994 | 201,841,841 |
| 2024-12-06 | 18.36 | 18.6 | 18.08 | 18.52 | +0.76% | 138,811 | 255,408,210 |
| 2024-12-05 | 17.95 | 18.38 | 17.88 | 18.38 | +1.83% | 113,372 | 206,349,801 |
| 2024-12-04 | 18.33 | 18.33 | 17.94 | 18.05 | -1.74% | 130,141 | 235,597,732 |
| 2024-12-03 | 18.61 | 18.67 | 18.22 | 18.37 | -1.24% | 147,766 | 271,249,821 |
| 2024-12-02 | 18.63 | 18.73 | 18.33 | 18.6 | +0.54% | 151,964 | 282,150,428 |
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：