股票概览
17.61
-1.73%
-0.31
17.9
开盘价
17.95
最高价
17.6
最低价
192,013
成交量
数据更新至: 2024-12-31
技术指标
17.78
MA5 (5日均线)
17.72
MA10 (10日均线)
17.47
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 | 17.95 | 17.6 | 17.61 | -1.73% | 192,013 | 340,884,539 |
| 2024-12-30 | 17.7 | 18.01 | 17.59 | 17.92 | +0.62% | 267,834 | 477,522,970 |
| 2024-12-27 | 17.96 | 17.98 | 17.28 | 17.81 | -0.34% | 248,940 | 437,674,813 |
| 2024-12-26 | 17.66 | 17.95 | 17.57 | 17.87 | +1.07% | 163,398 | 291,303,998 |
| 2024-12-25 | 17.59 | 17.77 | 17.48 | 17.68 | +0.51% | 132,561 | 234,064,604 |
| 2024-12-24 | 17.53 | 17.65 | 17.38 | 17.59 | +0.34% | 110,605 | 193,828,360 |
| 2024-12-23 | 17.55 | 17.78 | 17.48 | 17.53 | +0.06% | 175,075 | 308,263,193 |
| 2024-12-20 | 17.82 | 17.84 | 17.41 | 17.52 | -1.68% | 179,161 | 314,735,105 |
| 2024-12-19 | 17.74 | 18.05 | 17.52 | 17.82 | -0.39% | 215,456 | 383,045,272 |
| 2024-12-18 | 17.79 | 17.97 | 17.59 | 17.89 | +1.07% | 222,031 | 395,955,608 |
| 2024-12-17 | 17.21 | 17.92 | 17.21 | 17.7 | +2.85% | 376,162 | 664,295,567 |
| 2024-12-16 | 17.21 | 17.37 | 17.04 | 17.21 | -0.12% | 179,831 | 309,774,603 |
| 2024-12-13 | 17.25 | 17.48 | 17.11 | 17.23 | -0.69% | 190,364 | 328,719,719 |
| 2024-12-12 | 17.33 | 17.41 | 17.22 | 17.35 | +0.12% | 151,993 | 263,317,724 |
| 2024-12-11 | 17.2 | 17.5 | 17.15 | 17.33 | +0.7% | 145,783 | 252,898,664 |
| 2024-12-10 | 17.55 | 17.7 | 17.17 | 17.21 | -0.17% | 276,756 | 483,958,575 |
| 2024-12-09 | 16.95 | 17.4 | 16.88 | 17.24 | +2.01% | 339,812 | 586,372,795 |
| 2024-12-06 | 16.79 | 16.95 | 16.69 | 16.9 | +0.66% | 149,014 | 251,169,639 |
| 2024-12-05 | 17.03 | 17.19 | 16.71 | 16.79 | -1.98% | 223,598 | 376,491,425 |
| 2024-12-04 | 17.2 | 17.47 | 16.96 | 17.13 | -0.93% | 196,381 | 336,572,046 |
| 2024-12-03 | 17.23 | 17.54 | 17.07 | 17.29 | +0.88% | 273,593 | 474,160,676 |
| 2024-12-02 | 16.9 | 17.3 | 16.62 | 17.14 | +1.3% | 361,686 | 613,994,417 |
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：