股票概览
17.27
-1.26%
-0.22
17.5
开盘价
17.89
最高价
17.26
最低价
22,464
成交量
数据更新至: 2024-12-31
技术指标
17.57
MA5 (5日均线)
17.93
MA10 (10日均线)
18.46
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 | 17.5 | 17.89 | 17.26 | 17.27 | -1.26% | 22,464 | 39,497,330 |
| 2024-12-30 | 17.7 | 17.75 | 17.36 | 17.49 | -1.52% | 18,086 | 31,711,883 |
| 2024-12-27 | 17.65 | 17.87 | 17.51 | 17.76 | +0.4% | 22,358 | 39,588,515 |
| 2024-12-26 | 17.61 | 17.9 | 17.5 | 17.69 | +0.17% | 20,742 | 36,770,240 |
| 2024-12-25 | 17.95 | 17.99 | 17.22 | 17.66 | -1.4% | 24,519 | 42,897,660 |
| 2024-12-24 | 17.7 | 17.98 | 17.61 | 17.91 | +0.9% | 25,202 | 44,912,821 |
| 2024-12-23 | 18.62 | 18.63 | 17.67 | 17.75 | -4.72% | 38,685 | 69,724,902 |
| 2024-12-20 | 18.64 | 19.04 | 18.44 | 18.63 | +0.43% | 39,231 | 73,743,869 |
| 2024-12-19 | 18.24 | 18.61 | 18 | 18.55 | -0.16% | 42,241 | 77,450,299 |
| 2024-12-18 | 18.77 | 18.88 | 18.41 | 18.58 | -1.06% | 41,473 | 77,197,388 |
| 2024-12-17 | 20.21 | 20.27 | 18.7 | 18.78 | -7.53% | 82,541 | 158,509,256 |
| 2024-12-16 | 21.29 | 21.89 | 20.19 | 20.31 | -4.6% | 116,959 | 245,656,963 |
| 2024-12-13 | 20.34 | 22.78 | 19.66 | 21.29 | +2.8% | 152,688 | 318,394,984 |
| 2024-12-12 | 21.44 | 21.78 | 20.11 | 20.71 | +4.18% | 148,293 | 307,210,377 |
| 2024-12-11 | 18.22 | 19.88 | 18.11 | 19.88 | +10.02% | 46,637 | 90,136,094 |
| 2024-12-10 | 18.38 | 18.8 | 18 | 18.07 | +3.08% | 46,529 | 85,393,083 |
| 2024-12-09 | 17.71 | 17.86 | 17.43 | 17.53 | -0.96% | 19,084 | 33,568,789 |
| 2024-12-06 | 17.6 | 17.86 | 17.4 | 17.7 | +0.57% | 22,444 | 39,609,502 |
| 2024-12-05 | 17.94 | 18.06 | 17.5 | 17.6 | -2.76% | 30,590 | 53,980,744 |
| 2024-12-04 | 18.09 | 18.69 | 17.5 | 18.1 | -1.68% | 43,917 | 79,990,834 |
| 2024-12-03 | 17.78 | 19 | 17.55 | 18.41 | +3.02% | 52,849 | 95,634,429 |
| 2024-12-02 | 17.25 | 18.07 | 17.2 | 17.87 | +3.53% | 46,989 | 83,134,543 |
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：