股票概览
17.56
-0.79%
-0.14
17.8
开盘价
17.89
最高价
17.48
最低价
10,072
成交量
数据更新至: 2024-12-31
技术指标
17.79
MA5 (5日均线)
18.20
MA10 (10日均线)
19.31
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 | 17.8 | 17.89 | 17.48 | 17.56 | -0.79% | 10,072 | 17,809,311 |
| 2024-12-30 | 18.19 | 18.19 | 17.58 | 17.7 | -1.45% | 8,190 | 14,512,044 |
| 2024-12-27 | 18 | 18.37 | 17.68 | 17.96 | +0.17% | 7,232 | 13,061,598 |
| 2024-12-26 | 17.86 | 18.17 | 17.66 | 17.93 | +0.79% | 6,871 | 12,374,581 |
| 2024-12-25 | 18.42 | 18.78 | 17.54 | 17.79 | -3.26% | 12,535 | 22,367,151 |
| 2024-12-24 | 18.31 | 18.8 | 18.21 | 18.39 | +0.44% | 9,078 | 16,701,004 |
| 2024-12-23 | 19.02 | 19.22 | 18.08 | 18.31 | -3.78% | 14,138 | 26,132,002 |
| 2024-12-20 | 18.38 | 19.3 | 18.38 | 19.03 | +2.81% | 13,519 | 25,652,290 |
| 2024-12-19 | 18.72 | 18.93 | 18.2 | 18.51 | -1.59% | 14,816 | 27,450,868 |
| 2024-12-18 | 19.2 | 19.22 | 18.69 | 18.81 | -1% | 14,074 | 26,604,847 |
| 2024-12-17 | 20.13 | 20.29 | 18.95 | 19 | -5.61% | 21,039 | 40,802,877 |
| 2024-12-16 | 20.38 | 20.55 | 20.07 | 20.13 | -1.13% | 16,221 | 32,886,849 |
| 2024-12-13 | 21.42 | 21.42 | 20.32 | 20.36 | -4.95% | 26,539 | 55,109,486 |
| 2024-12-12 | 20.54 | 21.96 | 20.3 | 21.42 | +5.21% | 40,508 | 86,708,450 |
| 2024-12-11 | 20.73 | 20.75 | 20.3 | 20.36 | -0.73% | 13,283 | 27,173,694 |
| 2024-12-10 | 21 | 21.22 | 20.49 | 20.51 | 0% | 22,229 | 46,218,587 |
| 2024-12-09 | 20.7 | 21.05 | 20.4 | 20.51 | +0.05% | 18,432 | 38,143,945 |
| 2024-12-06 | 20.64 | 20.76 | 20.07 | 20.5 | -0.82% | 19,891 | 40,627,070 |
| 2024-12-05 | 20.7 | 20.8 | 20.52 | 20.67 | -0.24% | 17,709 | 36,586,163 |
| 2024-12-04 | 21.54 | 21.77 | 20.5 | 20.72 | -4.74% | 29,733 | 62,366,370 |
| 2024-12-03 | 22.59 | 22.59 | 21.59 | 21.75 | -3.76% | 47,867 | 105,242,618 |
| 2024-12-02 | 21.19 | 22.9 | 21.01 | 22.6 | +8.13% | 59,956 | 132,293,494 |
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：