股票概览
16.98
-1.85%
-0.32
17.3
开盘价
17.39
最高价
16.88
最低价
145,791
成交量
数据更新至: 2024-12-31
技术指标
17.21
MA5 (5日均线)
17.12
MA10 (10日均线)
17.24
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 | 17.3 | 17.39 | 16.88 | 16.98 | -1.85% | 145,791 | 248,459,603 |
| 2024-12-30 | 17.35 | 17.78 | 17.02 | 17.3 | +0.35% | 122,716 | 211,700,322 |
| 2024-12-27 | 17.19 | 17.35 | 16.89 | 17.24 | +0.29% | 96,559 | 165,150,366 |
| 2024-12-26 | 17.35 | 17.36 | 16.97 | 17.19 | -0.92% | 90,255 | 154,891,866 |
| 2024-12-25 | 17.37 | 17.47 | 17.1 | 17.35 | 0% | 87,166 | 150,530,775 |
| 2024-12-24 | 17.11 | 17.48 | 17.11 | 17.35 | +0.93% | 93,349 | 161,358,818 |
| 2024-12-23 | 16.63 | 17.5 | 16.57 | 17.19 | +3.31% | 215,431 | 371,813,948 |
| 2024-12-20 | 16.95 | 17.07 | 16.45 | 16.64 | -2.29% | 175,532 | 291,994,850 |
| 2024-12-19 | 16.66 | 17.14 | 16.56 | 17.03 | +0.89% | 110,847 | 187,873,200 |
| 2024-12-18 | 17.31 | 17.55 | 16.8 | 16.88 | -2.09% | 127,523 | 217,494,816 |
| 2024-12-17 | 17.18 | 17.44 | 17.09 | 17.24 | +0.23% | 87,098 | 150,308,792 |
| 2024-12-16 | 17.28 | 17.48 | 17.11 | 17.2 | -0.92% | 80,873 | 139,445,388 |
| 2024-12-13 | 17.59 | 17.72 | 17.32 | 17.36 | -2.03% | 92,646 | 161,887,670 |
| 2024-12-12 | 17.71 | 17.8 | 17.54 | 17.72 | +0.06% | 80,740 | 142,615,654 |
| 2024-12-11 | 17.81 | 18.1 | 17.68 | 17.71 | -0.84% | 112,643 | 201,207,297 |
| 2024-12-10 | 17.65 | 18.47 | 17.65 | 17.86 | +3.18% | 319,372 | 577,554,606 |
| 2024-12-09 | 17.11 | 17.38 | 17.01 | 17.31 | +1.17% | 103,546 | 178,733,540 |
| 2024-12-06 | 17.1 | 17.21 | 16.92 | 17.11 | +0.23% | 73,278 | 125,148,106 |
| 2024-12-05 | 17.08 | 17.13 | 16.82 | 17.07 | -0.12% | 77,256 | 131,040,752 |
| 2024-12-04 | 17.28 | 17.39 | 16.99 | 17.09 | -1.1% | 114,821 | 197,347,888 |
| 2024-12-03 | 16.98 | 17.4 | 16.91 | 17.28 | +1.77% | 172,200 | 295,006,111 |
| 2024-12-02 | 16.35 | 17.08 | 16.3 | 16.98 | +3.41% | 185,398 | 310,745,123 |
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：