股票概览
17.14
-4.46%
-0.8
17.99
开盘价
17.99
最高价
17.12
最低价
82,528
成交量
数据更新至: 2024-12-31
技术指标
18.23
MA5 (5日均线)
18.33
MA10 (10日均线)
18.26
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 | 17.99 | 17.99 | 17.12 | 17.14 | -4.46% | 82,528 | 144,741,768 |
| 2024-12-30 | 18.39 | 18.86 | 17.83 | 17.94 | -3.39% | 108,663 | 197,911,845 |
| 2024-12-27 | 18.8 | 19.25 | 18.5 | 18.57 | -2.06% | 122,797 | 232,069,843 |
| 2024-12-26 | 18.32 | 18.97 | 18.26 | 18.96 | +2.32% | 108,612 | 203,748,763 |
| 2024-12-25 | 18.9 | 19.23 | 18.21 | 18.53 | -3.49% | 128,572 | 239,742,860 |
| 2024-12-24 | 18.45 | 19.35 | 18.35 | 19.2 | +2.51% | 197,994 | 377,307,819 |
| 2024-12-23 | 18.01 | 19.99 | 17.89 | 18.73 | +3.31% | 197,906 | 371,861,162 |
| 2024-12-20 | 17.92 | 18.33 | 17.92 | 18.13 | +0.89% | 61,106 | 110,943,416 |
| 2024-12-19 | 17.6 | 18.28 | 17.5 | 17.97 | -0.83% | 91,139 | 163,227,500 |
| 2024-12-18 | 17.78 | 18.93 | 17.7 | 18.12 | +3.54% | 123,160 | 227,074,360 |
| 2024-12-17 | 17.88 | 18.19 | 17.5 | 17.5 | -2.07% | 55,927 | 99,747,156 |
| 2024-12-16 | 17.97 | 18.04 | 17.69 | 17.87 | -0.72% | 36,022 | 64,371,735 |
| 2024-12-13 | 18.45 | 18.45 | 17.98 | 18 | -2.65% | 59,721 | 108,237,573 |
| 2024-12-12 | 18.52 | 18.65 | 18.34 | 18.49 | -0.16% | 54,316 | 100,393,538 |
| 2024-12-11 | 18.32 | 18.55 | 18.28 | 18.52 | +0.43% | 45,784 | 84,336,713 |
| 2024-12-10 | 18.69 | 18.84 | 18.4 | 18.44 | +0.71% | 73,179 | 136,108,759 |
| 2024-12-09 | 18.6 | 18.64 | 18.14 | 18.31 | -2.76% | 86,407 | 158,651,863 |
| 2024-12-06 | 18.64 | 19.32 | 18.5 | 18.83 | +4.03% | 159,147 | 301,680,084 |
| 2024-12-05 | 17.9 | 18.19 | 17.85 | 18.1 | +1% | 41,280 | 74,605,596 |
| 2024-12-04 | 18.18 | 18.24 | 17.81 | 17.92 | -1.43% | 48,243 | 86,956,665 |
| 2024-12-03 | 18.18 | 18.33 | 18.03 | 18.18 | -0.49% | 47,830 | 86,984,311 |
| 2024-12-02 | 17.97 | 18.35 | 17.92 | 18.27 | +1.95% | 61,842 | 112,259,188 |
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：