股票概览
16.73
-4.56%
-0.8
17.54
开盘价
17.68
最高价
16.71
最低价
111,044
成交量
数据更新至: 2024-12-31
技术指标
17.28
MA5 (5日均线)
17.68
MA10 (10日均线)
18.29
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 | 17.54 | 17.68 | 16.71 | 16.73 | -4.56% | 111,044 | 189,533,337 |
| 2024-12-30 | 17.36 | 17.64 | 17.08 | 17.53 | +0.34% | 68,748 | 120,147,994 |
| 2024-12-27 | 17.43 | 17.8 | 17.3 | 17.47 | +0.29% | 84,876 | 149,484,677 |
| 2024-12-26 | 17.28 | 17.5 | 17.26 | 17.42 | +0.93% | 57,534 | 100,273,253 |
| 2024-12-25 | 17.58 | 17.67 | 17.1 | 17.26 | -2.38% | 79,131 | 136,974,645 |
| 2024-12-24 | 17.57 | 17.69 | 17.34 | 17.68 | +0.97% | 82,184 | 144,067,128 |
| 2024-12-23 | 18.48 | 18.48 | 17.5 | 17.51 | -5.15% | 132,992 | 237,893,473 |
| 2024-12-20 | 18.37 | 18.64 | 18.17 | 18.46 | +0.11% | 87,097 | 160,774,907 |
| 2024-12-19 | 18.04 | 18.47 | 17.92 | 18.44 | +0.93% | 95,161 | 173,904,047 |
| 2024-12-18 | 18.07 | 18.42 | 17.81 | 18.27 | +1.9% | 95,755 | 174,173,338 |
| 2024-12-17 | 18.55 | 18.66 | 17.91 | 17.93 | -3.96% | 124,595 | 226,885,779 |
| 2024-12-16 | 18.86 | 19.05 | 18.52 | 18.67 | -0.85% | 120,208 | 225,102,657 |
| 2024-12-13 | 19.29 | 19.49 | 18.82 | 18.83 | -3.29% | 174,626 | 333,338,197 |
| 2024-12-12 | 19.06 | 19.51 | 18.97 | 19.47 | +2.15% | 227,756 | 439,989,802 |
| 2024-12-11 | 19.08 | 19.15 | 18.9 | 19.06 | +0.32% | 129,310 | 245,766,956 |
| 2024-12-10 | 19.5 | 19.54 | 18.91 | 19 | +0.53% | 184,912 | 355,806,391 |
| 2024-12-09 | 19.05 | 19.24 | 18.72 | 18.9 | -1.56% | 130,277 | 246,728,563 |
| 2024-12-06 | 19.16 | 19.44 | 18.97 | 19.2 | +0.89% | 158,533 | 304,432,293 |
| 2024-12-05 | 18.83 | 19.2 | 18.81 | 19.03 | +0.58% | 133,429 | 254,300,605 |
| 2024-12-04 | 19.42 | 19.45 | 18.83 | 18.92 | -2.87% | 172,295 | 329,234,702 |
| 2024-12-03 | 19.2 | 19.73 | 18.89 | 19.48 | +1.46% | 251,789 | 486,611,612 |
| 2024-12-02 | 19.06 | 19.26 | 18.88 | 19.2 | +0.31% | 200,777 | 384,490,874 |
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：