股票概览
17.02
-3.73%
-0.66
17.76
开盘价
17.85
最高价
17
最低价
14,853
成交量
数据更新至: 2024-12-31
技术指标
17.60
MA5 (5日均线)
17.55
MA10 (10日均线)
17.91
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 | 17.76 | 17.85 | 17 | 17.02 | -3.73% | 14,853 | 25,551,359 |
| 2024-12-30 | 18.1 | 18.2 | 17.46 | 17.68 | -1.5% | 13,432 | 23,917,433 |
| 2024-12-27 | 17.88 | 18.26 | 17.76 | 17.95 | +0.39% | 13,558 | 24,515,020 |
| 2024-12-26 | 17.51 | 18.17 | 17.42 | 17.88 | +2.29% | 18,865 | 33,763,071 |
| 2024-12-25 | 17.4 | 17.86 | 17.2 | 17.48 | 0% | 14,115 | 24,805,911 |
| 2024-12-24 | 17.99 | 18 | 16.91 | 17.48 | -1.3% | 22,679 | 39,345,330 |
| 2024-12-23 | 17.87 | 18.59 | 17.59 | 17.71 | +0.17% | 28,524 | 51,325,001 |
| 2024-12-20 | 17.35 | 17.88 | 17.25 | 17.68 | +1.9% | 10,298 | 18,137,454 |
| 2024-12-19 | 17.25 | 17.4 | 17 | 17.35 | +0.29% | 12,241 | 21,074,673 |
| 2024-12-18 | 17.2 | 17.43 | 17.01 | 17.3 | 0% | 11,092 | 19,131,987 |
| 2024-12-17 | 17.95 | 18.35 | 17.28 | 17.3 | -4.05% | 16,981 | 29,946,264 |
| 2024-12-16 | 18.23 | 18.47 | 17.8 | 18.03 | -0.93% | 13,080 | 23,586,563 |
| 2024-12-13 | 18.62 | 18.62 | 18.08 | 18.2 | -1.89% | 16,240 | 29,651,675 |
| 2024-12-12 | 18.79 | 18.83 | 18.3 | 18.55 | -1.01% | 15,447 | 28,602,782 |
| 2024-12-11 | 18.43 | 18.75 | 18.43 | 18.74 | +1.68% | 15,192 | 28,260,181 |
| 2024-12-10 | 19.15 | 19.23 | 18.38 | 18.43 | -0.22% | 17,428 | 32,658,099 |
| 2024-12-09 | 18.56 | 18.7 | 18.25 | 18.47 | +0.49% | 11,476 | 21,149,224 |
| 2024-12-06 | 18.72 | 18.72 | 18.1 | 18.38 | -0.33% | 14,457 | 26,440,092 |
| 2024-12-05 | 18.13 | 18.79 | 18.07 | 18.44 | +1.6% | 17,772 | 32,864,714 |
| 2024-12-04 | 18.8 | 18.8 | 18.06 | 18.15 | -3.46% | 21,353 | 39,253,404 |
| 2024-12-03 | 19.19 | 19.19 | 18.65 | 18.8 | -1.57% | 17,697 | 33,247,231 |
| 2024-12-02 | 18.77 | 19.11 | 18.63 | 19.1 | +1.6% | 18,522 | 34,986,643 |
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：