股票概览
17.01
-2.35%
-0.41
17.47
开盘价
17.53
最高价
17
最低价
41,436
成交量
数据更新至: 2024-12-31
技术指标
17.46
MA5 (5日均线)
17.71
MA10 (10日均线)
18.06
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 | 17.47 | 17.53 | 17 | 17.01 | -2.35% | 41,436 | 71,337,775 |
| 2024-12-30 | 17.5 | 17.56 | 17.26 | 17.42 | -0.8% | 32,063 | 55,802,602 |
| 2024-12-27 | 17.7 | 17.85 | 17.55 | 17.56 | -0.51% | 39,211 | 69,425,158 |
| 2024-12-26 | 17.62 | 17.8 | 17.61 | 17.65 | 0% | 38,102 | 67,499,809 |
| 2024-12-25 | 17.85 | 17.94 | 17.41 | 17.65 | -1.29% | 42,143 | 74,244,452 |
| 2024-12-24 | 17.84 | 18.03 | 17.74 | 17.88 | +0.79% | 31,886 | 56,967,999 |
| 2024-12-23 | 18.19 | 18.25 | 17.72 | 17.74 | -2.47% | 41,285 | 74,101,249 |
| 2024-12-20 | 18.01 | 18.35 | 17.89 | 18.19 | +1.11% | 48,657 | 88,261,942 |
| 2024-12-19 | 17.88 | 18.05 | 17.68 | 17.99 | -0.06% | 45,398 | 81,058,768 |
| 2024-12-18 | 18.14 | 18.22 | 17.96 | 18 | -0.11% | 32,250 | 58,368,115 |
| 2024-12-17 | 18.02 | 18.2 | 17.92 | 18.02 | -0.11% | 38,655 | 69,771,397 |
| 2024-12-16 | 18.29 | 18.37 | 18 | 18.04 | -1.37% | 37,307 | 67,681,664 |
| 2024-12-13 | 18.61 | 18.65 | 18.23 | 18.29 | -2.19% | 62,327 | 114,434,573 |
| 2024-12-12 | 18.67 | 18.78 | 18.47 | 18.7 | +0.05% | 49,665 | 92,470,964 |
| 2024-12-11 | 18.6 | 18.85 | 18.54 | 18.69 | +0.54% | 44,101 | 82,557,624 |
| 2024-12-10 | 19 | 19.18 | 18.55 | 18.59 | +0.98% | 72,753 | 136,760,281 |
| 2024-12-09 | 18.6 | 18.75 | 18.35 | 18.41 | -1.07% | 49,471 | 91,792,321 |
| 2024-12-06 | 18.46 | 18.69 | 18.06 | 18.61 | +0.87% | 63,089 | 116,311,513 |
| 2024-12-05 | 18.3 | 18.64 | 18.27 | 18.45 | +0.33% | 49,392 | 90,995,689 |
| 2024-12-04 | 18.97 | 18.97 | 18.23 | 18.39 | -1.92% | 56,350 | 104,702,538 |
| 2024-12-03 | 18.72 | 18.92 | 18.48 | 18.75 | +0.27% | 45,686 | 85,351,648 |
| 2024-12-02 | 18.38 | 18.75 | 18.25 | 18.7 | +1.69% | 46,644 | 86,671,331 |
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：