股票概览
17.31
-1.98%
-0.35
17.75
开盘价
17.87
最高价
17.28
最低价
6,550
成交量
数据更新至: 2024-12-31
技术指标
17.84
MA5 (5日均线)
18.39
MA10 (10日均线)
19.53
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 | 17.75 | 17.87 | 17.28 | 17.31 | -1.98% | 6,550 | 11,499,151 |
| 2024-12-30 | 18.08 | 18.1 | 17.55 | 17.66 | -2.32% | 10,114 | 17,944,655 |
| 2024-12-27 | 18.2 | 18.43 | 18.05 | 18.08 | -0.22% | 4,194 | 7,660,494 |
| 2024-12-26 | 17.95 | 18.4 | 17.95 | 18.12 | +0.5% | 4,685 | 8,521,500 |
| 2024-12-25 | 18.64 | 18.64 | 17.8 | 18.03 | -2.33% | 10,663 | 19,264,113 |
| 2024-12-24 | 18.33 | 18.71 | 18.2 | 18.46 | +0.71% | 6,258 | 11,529,501 |
| 2024-12-23 | 19.73 | 19.75 | 18.2 | 18.33 | -6.05% | 12,518 | 23,416,870 |
| 2024-12-20 | 19.33 | 19.75 | 19.18 | 19.51 | +1.56% | 7,716 | 15,042,980 |
| 2024-12-19 | 19.19 | 19.38 | 18.95 | 19.21 | +0.1% | 8,260 | 15,844,877 |
| 2024-12-18 | 19.57 | 19.7 | 19 | 19.19 | -2.09% | 13,678 | 26,339,210 |
| 2024-12-17 | 20.69 | 20.69 | 19.45 | 19.6 | -5.27% | 10,876 | 21,627,274 |
| 2024-12-16 | 20.51 | 21.07 | 20.5 | 20.69 | +0.58% | 8,517 | 17,715,774 |
| 2024-12-13 | 21.15 | 21.15 | 20.51 | 20.57 | -2.79% | 11,733 | 24,418,398 |
| 2024-12-12 | 21.14 | 21.18 | 20.9 | 21.16 | +0.57% | 7,333 | 15,445,381 |
| 2024-12-11 | 21.07 | 21.29 | 20.7 | 21.04 | -0.75% | 11,941 | 24,986,556 |
| 2024-12-10 | 22.2 | 22.28 | 21.11 | 21.2 | -1.4% | 21,642 | 46,840,122 |
| 2024-12-09 | 21.48 | 22.36 | 21.2 | 21.5 | +2.63% | 29,916 | 65,002,787 |
| 2024-12-06 | 20.33 | 21.5 | 19.94 | 20.95 | +2.95% | 24,571 | 51,104,969 |
| 2024-12-05 | 19.44 | 20.58 | 19.44 | 20.35 | +3.62% | 14,169 | 28,660,655 |
| 2024-12-04 | 20.09 | 20.09 | 19.49 | 19.64 | -2.04% | 7,908 | 15,656,500 |
| 2024-12-03 | 20.26 | 20.34 | 19.96 | 20.05 | -1.09% | 11,232 | 22,571,585 |
| 2024-12-02 | 20.23 | 20.4 | 20.13 | 20.27 | +0.45% | 12,949 | 26,246,416 |
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：