股票概览
17.52
-2.23%
-0.4
17.95
开盘价
18.2
最高价
17.49
最低价
16,957
成交量
数据更新至: 2024-12-31
技术指标
17.97
MA5 (5日均线)
18.64
MA10 (10日均线)
19.86
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 | 17.95 | 18.2 | 17.49 | 17.52 | -2.23% | 16,957 | 30,027,573 |
| 2024-12-30 | 18.33 | 18.5 | 17.86 | 17.92 | -2.34% | 18,756 | 33,830,559 |
| 2024-12-27 | 18.19 | 18.53 | 18.11 | 18.35 | +0.82% | 20,045 | 36,852,482 |
| 2024-12-26 | 17.88 | 18.38 | 17.81 | 18.2 | +1.79% | 22,844 | 41,590,187 |
| 2024-12-25 | 18.54 | 18.55 | 17.67 | 17.88 | -3.61% | 33,114 | 59,408,867 |
| 2024-12-24 | 18.91 | 19.16 | 18.2 | 18.55 | -3.18% | 42,813 | 79,348,400 |
| 2024-12-23 | 19.63 | 20.5 | 19 | 19.16 | -2.24% | 45,036 | 87,680,822 |
| 2024-12-20 | 19.71 | 19.88 | 19.48 | 19.6 | -0.05% | 24,102 | 47,406,423 |
| 2024-12-19 | 19.46 | 19.7 | 19.3 | 19.61 | -0.2% | 20,108 | 39,250,987 |
| 2024-12-18 | 19.92 | 19.98 | 19.2 | 19.65 | -0.2% | 23,865 | 46,954,110 |
| 2024-12-17 | 20.87 | 21 | 19.69 | 19.69 | -5.65% | 35,991 | 72,518,743 |
| 2024-12-16 | 21.3 | 21.5 | 20.8 | 20.87 | -2.06% | 28,032 | 58,991,614 |
| 2024-12-13 | 21.64 | 21.95 | 21.26 | 21.31 | -1.52% | 41,739 | 90,227,835 |
| 2024-12-12 | 21.46 | 21.77 | 21.35 | 21.64 | +0.19% | 28,666 | 61,811,276 |
| 2024-12-11 | 21.33 | 21.6 | 21.1 | 21.6 | +0.93% | 31,123 | 66,692,338 |
| 2024-12-10 | 21.81 | 22.15 | 21.36 | 21.4 | +0.09% | 38,882 | 83,876,121 |
| 2024-12-09 | 21.27 | 21.7 | 21.06 | 21.38 | +1.47% | 45,430 | 96,944,674 |
| 2024-12-06 | 21.35 | 21.37 | 20.72 | 21.07 | -1.31% | 48,106 | 101,112,538 |
| 2024-12-05 | 20.29 | 22.3 | 20.21 | 21.35 | +4.25% | 80,552 | 172,226,741 |
| 2024-12-04 | 20.71 | 20.92 | 20.36 | 20.48 | -2.2% | 29,568 | 61,030,449 |
| 2024-12-03 | 21.06 | 21.14 | 20.58 | 20.94 | -0.66% | 33,914 | 70,722,840 |
| 2024-12-02 | 20.9 | 21.15 | 20.84 | 21.08 | +0.96% | 35,341 | 74,293,481 |
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：