股票概览
17.15
-3.27%
-0.58
17.73
开盘价
17.79
最高价
17.09
最低价
81,276
成交量
数据更新至: 2024-12-31
技术指标
17.57
MA5 (5日均线)
17.78
MA10 (10日均线)
18.32
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 | 17.73 | 17.79 | 17.09 | 17.15 | -3.27% | 81,276 | 141,048,029 |
| 2024-12-30 | 17.75 | 17.84 | 17.56 | 17.73 | -0.11% | 57,236 | 101,120,750 |
| 2024-12-27 | 17.63 | 17.96 | 17.53 | 17.75 | +0.74% | 62,514 | 111,175,356 |
| 2024-12-26 | 17.57 | 17.81 | 17.57 | 17.62 | +0.06% | 50,090 | 88,697,535 |
| 2024-12-25 | 17.98 | 18.02 | 17.43 | 17.61 | -1.23% | 71,561 | 126,115,544 |
| 2024-12-24 | 17.72 | 17.96 | 17.72 | 17.83 | +0.45% | 53,652 | 95,714,848 |
| 2024-12-23 | 18.16 | 18.21 | 17.7 | 17.75 | -2.2% | 74,794 | 133,859,431 |
| 2024-12-20 | 18.01 | 18.31 | 17.96 | 18.15 | +0.78% | 60,293 | 109,561,223 |
| 2024-12-19 | 17.93 | 18.08 | 17.65 | 18.01 | -0.77% | 97,782 | 174,670,462 |
| 2024-12-18 | 18.31 | 18.34 | 18.1 | 18.15 | -0.33% | 70,600 | 128,415,425 |
| 2024-12-17 | 18.41 | 18.44 | 18.1 | 18.21 | -1.09% | 85,437 | 155,734,036 |
| 2024-12-16 | 18.6 | 18.74 | 18.25 | 18.41 | -1.55% | 115,590 | 212,769,430 |
| 2024-12-13 | 19 | 19 | 18.55 | 18.7 | -2.3% | 190,831 | 356,805,233 |
| 2024-12-12 | 19.26 | 19.28 | 18.74 | 19.14 | -0.57% | 171,407 | 325,057,729 |
| 2024-12-11 | 19.2 | 19.58 | 19.13 | 19.25 | -0.16% | 132,426 | 256,097,111 |
| 2024-12-10 | 19.69 | 20.33 | 19.23 | 19.28 | +1.21% | 188,100 | 370,940,030 |
| 2024-12-09 | 19.58 | 19.68 | 18.87 | 19.05 | -1.24% | 136,905 | 262,588,204 |
| 2024-12-06 | 18.62 | 19.51 | 18.62 | 19.29 | +3.65% | 168,559 | 322,221,327 |
| 2024-12-05 | 18.52 | 18.71 | 18.5 | 18.61 | 0% | 62,069 | 115,488,350 |
| 2024-12-04 | 18.61 | 18.89 | 18.47 | 18.61 | -2% | 96,562 | 180,396,276 |
| 2024-12-03 | 18.9 | 19.12 | 18.61 | 18.99 | +0.48% | 113,937 | 215,061,736 |
| 2024-12-02 | 18.54 | 19.08 | 18.4 | 18.9 | +1.94% | 104,513 | 196,939,842 |
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：