股票概览
17.02
-1.33%
-0.23
17.25
开盘价
17.74
最高价
17
最低价
22,858
成交量
数据更新至: 2024-12-31
技术指标
17.33
MA5 (5日均线)
17.62
MA10 (10日均线)
17.99
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 | 17.25 | 17.74 | 17 | 17.02 | -1.33% | 22,858 | 39,835,954 |
| 2024-12-30 | 17.46 | 17.57 | 17.19 | 17.25 | -1.71% | 14,731 | 25,559,732 |
| 2024-12-27 | 17.52 | 17.77 | 17.25 | 17.55 | +0.23% | 11,118 | 19,568,125 |
| 2024-12-26 | 17.17 | 17.75 | 17.17 | 17.51 | +1.1% | 11,965 | 21,029,255 |
| 2024-12-25 | 17.72 | 17.72 | 17.1 | 17.32 | -2.26% | 12,945 | 22,401,712 |
| 2024-12-24 | 17.57 | 17.94 | 17.4 | 17.72 | +1.55% | 10,869 | 19,208,368 |
| 2024-12-23 | 18.19 | 18.3 | 17.43 | 17.45 | -4.7% | 17,897 | 31,927,986 |
| 2024-12-20 | 18 | 18.48 | 18 | 18.31 | +1.61% | 18,015 | 33,039,885 |
| 2024-12-19 | 18.01 | 18.13 | 17.58 | 18.02 | -0.33% | 19,488 | 34,780,195 |
| 2024-12-18 | 18.28 | 18.53 | 18 | 18.08 | -1.15% | 13,803 | 25,049,073 |
| 2024-12-17 | 18.8 | 18.83 | 18.25 | 18.29 | -2.82% | 20,586 | 38,059,286 |
| 2024-12-16 | 19.38 | 19.39 | 18.71 | 18.82 | -2.18% | 30,727 | 58,461,055 |
| 2024-12-13 | 19.7 | 20.16 | 19.21 | 19.24 | -2.19% | 59,808 | 117,076,934 |
| 2024-12-12 | 18.58 | 19.7 | 18.44 | 19.67 | +5.13% | 65,538 | 126,437,124 |
| 2024-12-11 | 18.2 | 18.9 | 18.2 | 18.71 | +2.8% | 34,996 | 65,496,379 |
| 2024-12-10 | 18.18 | 18.65 | 17.92 | 18.2 | +2.94% | 35,295 | 64,726,913 |
| 2024-12-09 | 17.62 | 17.93 | 17.55 | 17.68 | -0.06% | 11,775 | 20,849,579 |
| 2024-12-06 | 17.59 | 17.74 | 17.44 | 17.69 | +0.17% | 13,157 | 23,188,320 |
| 2024-12-05 | 17.57 | 17.78 | 17.22 | 17.66 | +0.23% | 18,498 | 32,385,316 |
| 2024-12-04 | 17.42 | 18.47 | 17.35 | 17.62 | +0.69% | 23,555 | 42,112,860 |
| 2024-12-03 | 17.44 | 17.62 | 17.37 | 17.5 | -0.06% | 10,853 | 18,969,448 |
| 2024-12-02 | 17.55 | 17.75 | 17.44 | 17.51 | -0.17% | 11,969 | 21,087,529 |
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：