股票概览
17.23
-5.02%
-0.91
17.62
开盘价
17.63
最高价
17.23
最低价
49,333
成交量
数据更新至: 2024-12-31
技术指标
17.85
MA5 (5日均线)
17.35
MA10 (10日均线)
17.37
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 | 17.62 | 17.63 | 17.23 | 17.23 | -5.02% | 49,333 | 85,684,937 |
| 2024-12-30 | 17.85 | 18.54 | 17.7 | 18.14 | +2.43% | 55,796 | 101,148,361 |
| 2024-12-27 | 18.09 | 18.25 | 17.71 | 17.71 | -2.05% | 38,232 | 68,741,702 |
| 2024-12-26 | 18 | 18.2 | 17.76 | 18.08 | -0.11% | 54,330 | 97,671,884 |
| 2024-12-25 | 17.69 | 18.1 | 17.33 | 18.1 | +4.99% | 99,592 | 178,534,463 |
| 2024-12-24 | 16.44 | 17.24 | 16.44 | 17.24 | +4.99% | 30,619 | 51,567,000 |
| 2024-12-23 | 16.96 | 16.97 | 16.41 | 16.42 | -3.18% | 28,656 | 47,557,751 |
| 2024-12-20 | 16.85 | 17.26 | 16.77 | 16.96 | +1.13% | 36,423 | 61,897,821 |
| 2024-12-19 | 16.72 | 16.97 | 16.51 | 16.77 | -0.59% | 20,844 | 34,852,257 |
| 2024-12-18 | 16.55 | 17.13 | 16.52 | 16.87 | +2.55% | 25,116 | 42,301,196 |
| 2024-12-17 | 16.85 | 16.95 | 16.36 | 16.45 | -2.61% | 27,595 | 45,906,392 |
| 2024-12-16 | 17.3 | 17.34 | 16.8 | 16.89 | -2.6% | 32,294 | 54,817,031 |
| 2024-12-13 | 17.46 | 17.67 | 17.15 | 17.34 | -0.69% | 33,461 | 58,355,931 |
| 2024-12-12 | 17.39 | 17.57 | 17.27 | 17.46 | +0.23% | 27,165 | 47,303,900 |
| 2024-12-11 | 17.53 | 17.61 | 17.3 | 17.42 | -0.68% | 29,153 | 50,815,766 |
| 2024-12-10 | 18.06 | 18.1 | 17.52 | 17.54 | -1.29% | 42,215 | 74,817,718 |
| 2024-12-09 | 17.6 | 18.23 | 17.55 | 17.77 | +0.62% | 43,835 | 78,385,867 |
| 2024-12-06 | 17.62 | 17.89 | 17.53 | 17.66 | -0.34% | 39,379 | 69,621,253 |
| 2024-12-05 | 17.4 | 18.14 | 17.37 | 17.72 | +0.74% | 53,186 | 94,552,061 |
| 2024-12-04 | 17.66 | 17.95 | 17.22 | 17.59 | +1.38% | 101,206 | 178,237,008 |
| 2024-12-03 | 17 | 17.35 | 16.83 | 17.35 | +5.02% | 50,388 | 87,076,372 |
| 2024-12-02 | 16.57 | 16.68 | 16.3 | 16.52 | -3.17% | 79,918 | 131,610,485 |
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：