股票概览
17
-2.47%
-0.43
17.43
开盘价
17.61
最高价
16.93
最低价
69,334
成交量
数据更新至: 2024-12-31
技术指标
17.14
MA5 (5日均线)
17.42
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 | 17.43 | 17.61 | 16.93 | 17 | -2.47% | 69,334 | 119,686,511 |
| 2024-12-30 | 17.36 | 17.9 | 17.2 | 17.43 | +0.75% | 91,934 | 161,381,202 |
| 2024-12-27 | 17 | 17.73 | 16.82 | 17.3 | +2% | 89,083 | 154,816,477 |
| 2024-12-26 | 16.92 | 17.09 | 16.85 | 16.96 | -0.24% | 63,281 | 107,367,418 |
| 2024-12-25 | 17.63 | 17.67 | 16.85 | 17 | -3.63% | 69,769 | 119,561,182 |
| 2024-12-24 | 17.46 | 17.76 | 17.4 | 17.64 | +0.92% | 45,924 | 80,830,842 |
| 2024-12-23 | 18.02 | 18.14 | 17.35 | 17.48 | -2.62% | 65,711 | 116,500,616 |
| 2024-12-20 | 17.69 | 18.17 | 17.6 | 17.95 | +1.3% | 66,043 | 118,236,270 |
| 2024-12-19 | 17.55 | 17.83 | 17.36 | 17.72 | +0.23% | 49,561 | 87,293,006 |
| 2024-12-18 | 17.85 | 18 | 17.59 | 17.68 | -0.45% | 44,312 | 78,866,982 |
| 2024-12-17 | 18.16 | 18.26 | 17.69 | 17.76 | -2.26% | 61,373 | 110,037,737 |
| 2024-12-16 | 18.57 | 18.62 | 17.94 | 18.17 | -1.68% | 86,560 | 157,874,704 |
| 2024-12-13 | 19.2 | 19.29 | 18.46 | 18.48 | -4.2% | 98,112 | 183,654,792 |
| 2024-12-12 | 19.44 | 19.55 | 19.04 | 19.29 | -0.77% | 68,695 | 132,233,528 |
| 2024-12-11 | 19.39 | 19.65 | 19.3 | 19.44 | +0.41% | 42,605 | 83,042,134 |
| 2024-12-10 | 20.2 | 20.39 | 19.3 | 19.36 | -0.62% | 97,901 | 194,149,311 |
| 2024-12-09 | 19.65 | 19.94 | 19.35 | 19.48 | -1.27% | 74,657 | 146,467,885 |
| 2024-12-06 | 20.1 | 20.26 | 19.2 | 19.73 | -2.33% | 101,002 | 197,760,838 |
| 2024-12-05 | 19.34 | 20.35 | 19.34 | 20.2 | +2.85% | 94,290 | 188,724,445 |
| 2024-12-04 | 20 | 20.15 | 19.5 | 19.64 | -1.95% | 73,023 | 144,534,976 |
| 2024-12-03 | 20.6 | 20.78 | 19.5 | 20.03 | -2.01% | 124,488 | 250,666,060 |
| 2024-12-02 | 20.2 | 20.7 | 19.95 | 20.44 | +1.44% | 104,790 | 213,321,567 |
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：