股票概览
17.81
-0.78%
-0.14
17.98
开盘价
18.75
最高价
17.41
最低价
78,132
成交量
数据更新至: 2024-12-31
技术指标
17.92
MA5 (5日均线)
17.75
MA10 (10日均线)
17.34
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 | 18.75 | 17.41 | 17.81 | -0.78% | 78,132 | 141,187,188 |
| 2024-12-30 | 17.8 | 18.27 | 17.6 | 17.95 | -0.44% | 50,799 | 91,263,987 |
| 2024-12-27 | 18.06 | 18.88 | 17.88 | 18.03 | -0.17% | 76,889 | 140,861,233 |
| 2024-12-26 | 17.72 | 18.3 | 17.55 | 18.06 | +1.69% | 67,862 | 122,721,732 |
| 2024-12-25 | 17.79 | 18.39 | 17.61 | 17.76 | -0.78% | 72,542 | 130,156,047 |
| 2024-12-24 | 18.14 | 18.24 | 17.26 | 17.9 | -1.27% | 96,330 | 170,897,866 |
| 2024-12-23 | 17.6 | 18.41 | 17.43 | 18.13 | +2.84% | 125,657 | 225,272,553 |
| 2024-12-20 | 17.22 | 17.91 | 17.03 | 17.63 | +1.38% | 69,070 | 121,914,352 |
| 2024-12-19 | 16.69 | 17.44 | 16.64 | 17.39 | +3.02% | 61,986 | 106,766,526 |
| 2024-12-18 | 16.48 | 17.04 | 16.18 | 16.88 | +2.86% | 34,243 | 57,169,557 |
| 2024-12-17 | 16.93 | 16.96 | 16.36 | 16.41 | -2.9% | 28,048 | 46,632,867 |
| 2024-12-16 | 17.27 | 17.3 | 16.78 | 16.9 | -1.69% | 31,143 | 53,034,653 |
| 2024-12-13 | 17.13 | 17.52 | 17.08 | 17.19 | -0.35% | 44,306 | 76,740,299 |
| 2024-12-12 | 17.32 | 17.38 | 17.06 | 17.25 | -0.52% | 25,360 | 43,624,314 |
| 2024-12-11 | 17.07 | 17.37 | 17 | 17.34 | +1.82% | 41,226 | 71,034,898 |
| 2024-12-10 | 17.19 | 17.3 | 16.97 | 17.03 | +0.71% | 41,525 | 70,974,795 |
| 2024-12-09 | 17.12 | 17.12 | 16.67 | 16.91 | -1.46% | 47,596 | 80,212,423 |
| 2024-12-06 | 16.94 | 17.66 | 16.5 | 17.16 | +2.45% | 96,857 | 166,604,991 |
| 2024-12-05 | 16.26 | 16.8 | 16.17 | 16.75 | +2.82% | 39,217 | 65,154,323 |
| 2024-12-04 | 16.55 | 16.56 | 16.16 | 16.29 | -1.63% | 22,115 | 36,234,020 |
| 2024-12-03 | 16.5 | 16.74 | 16.3 | 16.56 | +0.24% | 30,932 | 51,162,993 |
| 2024-12-02 | 16.44 | 16.61 | 16.3 | 16.52 | +1.79% | 29,330 | 48,413,350 |
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：