股票概览
17.12
+0.59%
+0.1
17.17
开盘价
17.55
最高价
16.75
最低价
36,276
成交量
数据更新至: 2024-12-31
技术指标
17.18
MA5 (5日均线)
17.50
MA10 (10日均线)
18.82
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 | 17.17 | 17.55 | 16.75 | 17.12 | +0.59% | 36,276 | 62,145,353 |
| 2024-12-30 | 17.33 | 17.35 | 16.85 | 17.02 | -2.3% | 17,351 | 29,675,765 |
| 2024-12-27 | 17.45 | 17.59 | 17.2 | 17.42 | +0.87% | 20,094 | 35,026,435 |
| 2024-12-26 | 17 | 17.55 | 16.93 | 17.27 | +1.29% | 25,935 | 45,004,725 |
| 2024-12-25 | 17.62 | 17.7 | 16.81 | 17.05 | -3.67% | 32,149 | 55,086,065 |
| 2024-12-24 | 17.28 | 18.27 | 17.28 | 17.7 | +2.61% | 35,625 | 63,310,150 |
| 2024-12-23 | 18.21 | 18.36 | 17.18 | 17.25 | -5.17% | 37,451 | 66,346,754 |
| 2024-12-20 | 18.14 | 18.46 | 17.98 | 18.19 | +0.72% | 35,176 | 63,974,019 |
| 2024-12-19 | 17.7 | 18.21 | 17.56 | 18.06 | +0.89% | 38,300 | 68,685,144 |
| 2024-12-18 | 18.36 | 18.37 | 17.57 | 17.9 | -1% | 30,296 | 54,423,639 |
| 2024-12-17 | 19.47 | 19.5 | 18.02 | 18.08 | -7.04% | 49,356 | 91,402,045 |
| 2024-12-16 | 19.83 | 20.09 | 19.19 | 19.45 | -1.92% | 46,634 | 91,215,817 |
| 2024-12-13 | 20.69 | 21.19 | 19.75 | 19.83 | -4.02% | 88,164 | 180,627,239 |
| 2024-12-12 | 20.71 | 20.96 | 20.2 | 20.66 | -1.81% | 68,450 | 141,293,224 |
| 2024-12-11 | 20.19 | 21.08 | 19.92 | 21.04 | +3.14% | 115,436 | 238,754,076 |
| 2024-12-10 | 19.99 | 20.4 | 19.66 | 20.4 | +4.24% | 103,423 | 207,326,548 |
| 2024-12-09 | 19.73 | 20 | 19.34 | 19.57 | -3.36% | 84,380 | 166,113,892 |
| 2024-12-06 | 20.61 | 20.97 | 20.07 | 20.25 | -5.77% | 120,201 | 244,782,544 |
| 2024-12-05 | 21.06 | 22.72 | 20.01 | 21.49 | +4.07% | 215,874 | 461,035,252 |
| 2024-12-04 | 18.63 | 20.65 | 18.54 | 20.65 | +10.02% | 100,834 | 199,981,280 |
| 2024-12-03 | 18.48 | 19.41 | 18.48 | 18.77 | +1.35% | 75,606 | 142,212,407 |
| 2024-12-02 | 18.54 | 18.97 | 18.35 | 18.52 | +0.98% | 54,842 | 101,575,127 |
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：