股票概览
17.09
-4.95%
-0.89
17.98
开盘价
18.03
最高价
17.06
最低价
44,148
成交量
数据更新至: 2024-12-31
技术指标
17.66
MA5 (5日均线)
18.02
MA10 (10日均线)
18.74
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 | 17.98 | 18.03 | 17.06 | 17.09 | -4.95% | 44,148 | 76,882,535 |
| 2024-12-30 | 17.9 | 18.36 | 17.5 | 17.98 | -1.43% | 46,261 | 83,081,776 |
| 2024-12-27 | 17.8 | 19.41 | 17.58 | 18.24 | +2.7% | 75,225 | 139,616,207 |
| 2024-12-26 | 17.17 | 18.25 | 17.03 | 17.76 | +3.14% | 40,034 | 71,141,116 |
| 2024-12-25 | 17.54 | 17.67 | 16.96 | 17.22 | -1.99% | 38,283 | 66,006,111 |
| 2024-12-24 | 17.55 | 18.05 | 17.21 | 17.57 | +0.75% | 51,816 | 91,082,011 |
| 2024-12-23 | 19.04 | 19.18 | 17.41 | 17.44 | -8.36% | 86,893 | 157,778,669 |
| 2024-12-20 | 18.96 | 19.38 | 18.83 | 19.03 | +0.26% | 54,581 | 104,344,608 |
| 2024-12-19 | 18.59 | 19.25 | 18.28 | 18.98 | +0.53% | 62,026 | 116,071,999 |
| 2024-12-18 | 18.68 | 19.14 | 18.25 | 18.88 | +1.45% | 67,532 | 126,413,559 |
| 2024-12-17 | 19.63 | 19.91 | 18.56 | 18.61 | -5.82% | 87,645 | 167,262,280 |
| 2024-12-16 | 20.44 | 20.5 | 19.64 | 19.76 | -3.66% | 102,661 | 204,757,466 |
| 2024-12-13 | 20.2 | 21 | 20.12 | 20.51 | +0.54% | 167,134 | 344,547,803 |
| 2024-12-12 | 20.75 | 20.75 | 20.05 | 20.4 | -2.16% | 141,712 | 287,218,581 |
| 2024-12-11 | 20.41 | 21.41 | 19.8 | 20.85 | +2.16% | 254,124 | 521,368,031 |
| 2024-12-10 | 19.16 | 20.41 | 18.8 | 20.41 | +10.03% | 134,248 | 267,484,865 |
| 2024-12-09 | 18.58 | 18.96 | 18.38 | 18.55 | -0.32% | 51,650 | 96,584,053 |
| 2024-12-06 | 18.78 | 18.82 | 18.15 | 18.61 | -0.27% | 42,155 | 78,017,185 |
| 2024-12-05 | 18.21 | 18.82 | 18 | 18.66 | +2.19% | 37,084 | 68,775,887 |
| 2024-12-04 | 18.77 | 18.99 | 18.15 | 18.26 | -2.67% | 39,279 | 72,633,097 |
| 2024-12-03 | 19.1 | 19.17 | 18.45 | 18.76 | -1.37% | 41,615 | 77,844,409 |
| 2024-12-02 | 19.03 | 19.23 | 18.82 | 19.02 | +0.48% | 41,752 | 79,454,522 |
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：