股票概览
17.61
-5.73%
-1.07
18.58
开盘价
18.85
最高价
17.57
最低价
125,520
成交量
数据更新至: 2024-12-31
技术指标
17.71
MA5 (5日均线)
16.96
MA10 (10日均线)
16.92
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 | 18.58 | 18.85 | 17.57 | 17.61 | -5.73% | 125,520 | 226,797,865 |
| 2024-12-30 | 19.01 | 20.07 | 18.57 | 18.68 | -1.06% | 246,143 | 473,453,275 |
| 2024-12-27 | 17.64 | 18.88 | 17.5 | 18.88 | +10.02% | 111,591 | 208,909,479 |
| 2024-12-26 | 16.3 | 17.56 | 16.26 | 17.16 | +5.67% | 70,366 | 119,509,494 |
| 2024-12-25 | 16 | 16.57 | 15.32 | 16.24 | +1.56% | 76,769 | 123,465,532 |
| 2024-12-24 | 15.6 | 16.04 | 15.53 | 15.99 | +3.03% | 46,801 | 73,839,397 |
| 2024-12-23 | 16.4 | 16.6 | 15.5 | 15.52 | -5.71% | 53,610 | 85,151,615 |
| 2024-12-20 | 16.21 | 17.16 | 16.14 | 16.46 | +1.23% | 45,543 | 75,937,101 |
| 2024-12-19 | 16.63 | 16.77 | 15.93 | 16.26 | -3.39% | 72,549 | 117,906,268 |
| 2024-12-18 | 17.47 | 17.7 | 16.75 | 16.83 | -2.72% | 56,436 | 96,277,116 |
| 2024-12-17 | 18.5 | 18.94 | 17.09 | 17.3 | -7.14% | 117,255 | 208,363,437 |
| 2024-12-16 | 17.84 | 18.95 | 17.84 | 18.63 | +4.08% | 131,851 | 244,175,593 |
| 2024-12-13 | 17.53 | 18.5 | 17.27 | 17.9 | +0.39% | 199,662 | 357,594,167 |
| 2024-12-12 | 16.25 | 17.83 | 16.1 | 17.83 | +9.99% | 211,508 | 370,664,848 |
| 2024-12-11 | 16.2 | 16.48 | 16.1 | 16.21 | -0.55% | 25,569 | 41,659,795 |
| 2024-12-10 | 16.51 | 17.01 | 16.21 | 16.3 | +0.37% | 42,553 | 70,525,966 |
| 2024-12-09 | 16.15 | 16.35 | 15.98 | 16.24 | +0.81% | 29,976 | 48,465,011 |
| 2024-12-06 | 16.31 | 16.49 | 15.84 | 16.11 | -1.17% | 34,895 | 56,114,350 |
| 2024-12-05 | 15.79 | 16.5 | 15.79 | 16.3 | +2.64% | 39,064 | 63,565,520 |
| 2024-12-04 | 16.54 | 16.75 | 15.78 | 15.88 | -4.05% | 50,000 | 80,661,617 |
| 2024-12-03 | 16.52 | 16.65 | 15.99 | 16.55 | +0.3% | 74,768 | 122,280,605 |
| 2024-12-02 | 16.6 | 17.06 | 16.36 | 16.5 | -0.78% | 54,028 | 89,841,515 |
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：