股票概览
16.8
-7.79%
-1.42
17.9
开盘价
18.11
最高价
16.76
最低价
382,906
成交量
数据更新至: 2024-12-31
技术指标
17.43
MA5 (5日均线)
19.31
MA10 (10日均线)
18.92
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 | 17.9 | 18.11 | 16.76 | 16.8 | -7.79% | 382,906 | 672,150,440 |
| 2024-12-30 | 17.24 | 18.22 | 16.41 | 18.22 | +4.23% | 515,584 | 889,803,033 |
| 2024-12-27 | 17.24 | 18.09 | 16.9 | 17.48 | +1.16% | 384,038 | 675,429,441 |
| 2024-12-26 | 17.4 | 17.87 | 17.14 | 17.28 | -0.63% | 368,082 | 643,618,255 |
| 2024-12-25 | 18.62 | 18.85 | 17.15 | 17.39 | -10.45% | 526,061 | 933,800,282 |
| 2024-12-24 | 21.82 | 22.26 | 18.6 | 19.42 | -11.77% | 735,236 | 1,476,381,333 |
| 2024-12-23 | 22.68 | 23.85 | 21.56 | 22.01 | -4.1% | 801,330 | 1,812,319,575 |
| 2024-12-20 | 20.2 | 24.64 | 20.16 | 22.95 | +11.79% | 1,108,444 | 2,568,162,232 |
| 2024-12-19 | 20.01 | 20.9 | 19.61 | 20.53 | -2.24% | 524,555 | 1,063,728,611 |
| 2024-12-18 | 19.05 | 21.38 | 18.8 | 21 | +8.14% | 747,718 | 1,528,959,642 |
| 2024-12-17 | 18.55 | 20.42 | 18.08 | 19.42 | +4.52% | 620,779 | 1,208,698,127 |
| 2024-12-16 | 18.12 | 19.13 | 17.6 | 18.58 | +2.14% | 318,180 | 589,279,195 |
| 2024-12-13 | 18.66 | 18.98 | 18.15 | 18.19 | -4.81% | 314,464 | 582,411,028 |
| 2024-12-12 | 17.97 | 19.79 | 17.7 | 19.11 | +6.34% | 463,206 | 865,009,645 |
| 2024-12-11 | 18.2 | 18.68 | 17.82 | 17.97 | -3.9% | 337,029 | 609,829,984 |
| 2024-12-10 | 19.84 | 20.37 | 18.53 | 18.7 | +0.27% | 469,029 | 903,166,235 |
| 2024-12-09 | 17.9 | 20.4 | 17.8 | 18.65 | +3.1% | 426,393 | 804,535,730 |
| 2024-12-06 | 17.9 | 18.64 | 17.46 | 18.09 | -2.22% | 397,634 | 717,932,710 |
| 2024-12-05 | 18.14 | 19.51 | 17.7 | 18.5 | +1.93% | 476,227 | 885,425,264 |
| 2024-12-04 | 16.87 | 18.5 | 16.73 | 18.15 | +5.65% | 517,704 | 921,885,917 |
| 2024-12-03 | 17.05 | 17.65 | 16.86 | 17.18 | +1% | 384,678 | 664,106,045 |
| 2024-12-02 | 16.4 | 17.14 | 16.36 | 17.01 | +0.12% | 390,200 | 654,032,872 |
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：