股票概览
17.84
+2.82%
+0.49
17.4
开盘价
18.79
最高价
17.22
最低价
89,483
成交量
数据更新至: 2024-12-31
技术指标
17.54
MA5 (5日均线)
18.08
MA10 (10日均线)
18.71
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 | 17.4 | 18.79 | 17.22 | 17.84 | +2.82% | 89,483 | 161,484,643 |
| 2024-12-30 | 17.6 | 17.81 | 17.34 | 17.35 | -1.92% | 40,458 | 70,805,417 |
| 2024-12-27 | 17.49 | 18.03 | 17.3 | 17.69 | +0.97% | 47,273 | 83,873,017 |
| 2024-12-26 | 17.29 | 17.65 | 17.18 | 17.52 | +1.27% | 32,928 | 57,628,835 |
| 2024-12-25 | 17.56 | 17.56 | 16.96 | 17.3 | -1.59% | 49,052 | 84,417,096 |
| 2024-12-24 | 17.54 | 17.68 | 17.32 | 17.58 | +0.63% | 47,164 | 82,526,117 |
| 2024-12-23 | 18.16 | 18.16 | 17.33 | 17.47 | -4.54% | 75,792 | 134,098,629 |
| 2024-12-20 | 18.88 | 18.88 | 18.1 | 18.3 | -6.63% | 99,282 | 183,317,679 |
| 2024-12-19 | 19.78 | 19.78 | 19.01 | 19.6 | -2.73% | 95,859 | 185,239,561 |
| 2024-12-18 | 19.57 | 20.29 | 19.57 | 20.15 | +2.13% | 116,597 | 232,420,664 |
| 2024-12-17 | 19.61 | 20.12 | 18.93 | 19.73 | +0.41% | 110,552 | 215,946,800 |
| 2024-12-16 | 20.05 | 20.27 | 19.4 | 19.65 | -2.24% | 115,282 | 228,681,951 |
| 2024-12-13 | 20.6 | 20.93 | 20.01 | 20.1 | -5.81% | 197,795 | 401,046,589 |
| 2024-12-12 | 19.4 | 21.5 | 19.4 | 21.34 | +8% | 285,724 | 590,546,487 |
| 2024-12-11 | 19.06 | 20.32 | 18.88 | 19.76 | +3.67% | 176,844 | 349,502,273 |
| 2024-12-10 | 20.29 | 21 | 19.06 | 19.06 | +2.86% | 241,071 | 481,895,333 |
| 2024-12-09 | 18.39 | 18.86 | 18.3 | 18.53 | +0.54% | 67,560 | 125,302,740 |
| 2024-12-06 | 18.33 | 18.67 | 18.1 | 18.43 | +0.11% | 55,892 | 102,909,904 |
| 2024-12-05 | 18.28 | 18.52 | 18.11 | 18.41 | 0% | 46,189 | 84,676,362 |
| 2024-12-04 | 18.77 | 19.15 | 18.31 | 18.41 | -2.49% | 70,940 | 132,692,449 |
| 2024-12-03 | 18.94 | 19.58 | 18.56 | 18.88 | -0.32% | 88,285 | 167,121,726 |
| 2024-12-02 | 18.58 | 19.11 | 18.5 | 18.94 | +1.28% | 102,567 | 193,867,184 |
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：