股票概览
17.23
-0.06%
-0.01
17.23
开盘价
17.5
最高价
16.89
最低价
22,783
成交量
数据更新至: 2024-12-31
技术指标
16.63
MA5 (5日均线)
16.55
MA10 (10日均线)
16.99
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 | 17.23 | 17.5 | 16.89 | 17.23 | -0.06% | 22,783 | 39,051,004 |
| 2024-12-30 | 16.47 | 17.48 | 16.2 | 17.24 | +3.79% | 23,862 | 40,163,820 |
| 2024-12-27 | 16.16 | 16.67 | 16.15 | 16.61 | +2.72% | 10,343 | 17,103,757 |
| 2024-12-26 | 15.88 | 16.18 | 15.83 | 16.17 | +1.63% | 10,379 | 16,710,419 |
| 2024-12-25 | 16.17 | 16.29 | 15.61 | 15.91 | -1.67% | 11,895 | 18,792,279 |
| 2024-12-24 | 16.24 | 16.3 | 15.92 | 16.18 | +1.13% | 8,965 | 14,465,003 |
| 2024-12-23 | 16.85 | 16.95 | 15.9 | 16 | -5.04% | 18,492 | 30,157,523 |
| 2024-12-20 | 16.62 | 17 | 16.61 | 16.85 | +1.44% | 9,748 | 16,416,916 |
| 2024-12-19 | 16.64 | 16.74 | 16.35 | 16.61 | -0.24% | 9,492 | 15,703,980 |
| 2024-12-18 | 16.9 | 17.04 | 16.62 | 16.65 | -1.48% | 14,263 | 24,030,745 |
| 2024-12-17 | 17.76 | 17.84 | 16.75 | 16.9 | -4.9% | 23,036 | 39,534,120 |
| 2024-12-16 | 17.62 | 17.98 | 17.62 | 17.77 | +0.91% | 13,295 | 23,703,529 |
| 2024-12-13 | 17.75 | 17.92 | 17.56 | 17.61 | -0.84% | 12,731 | 22,576,895 |
| 2024-12-12 | 17.52 | 17.78 | 17.42 | 17.76 | +1.08% | 11,392 | 20,108,997 |
| 2024-12-11 | 17.3 | 17.64 | 17.3 | 17.57 | +1.04% | 10,272 | 18,016,571 |
| 2024-12-10 | 17.79 | 17.95 | 17.35 | 17.39 | -0.57% | 13,847 | 24,365,500 |
| 2024-12-09 | 17.49 | 17.59 | 17.33 | 17.49 | +0.23% | 11,611 | 20,252,362 |
| 2024-12-06 | 17.26 | 17.48 | 17.26 | 17.45 | +0.63% | 7,928 | 13,792,138 |
| 2024-12-05 | 17.25 | 17.4 | 17.05 | 17.34 | +1.4% | 8,740 | 15,075,552 |
| 2024-12-04 | 17.3 | 17.54 | 17.03 | 17.1 | -1.84% | 7,824 | 13,519,967 |
| 2024-12-03 | 17.45 | 17.6 | 17.29 | 17.42 | -0.17% | 9,701 | 16,879,853 |
| 2024-12-02 | 17.35 | 17.48 | 17.31 | 17.45 | +1.16% | 12,684 | 22,076,667 |
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：