股票概览
16.51
-4.51%
-0.78
17.3
开盘价
17.38
最高价
16.42
最低价
135,865
成交量
数据更新至: 2024-12-31
技术指标
17.02
MA5 (5日均线)
17.11
MA10 (10日均线)
17.52
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 | 17.38 | 16.42 | 16.51 | -4.51% | 135,865 | 227,827,887 |
| 2024-12-30 | 17.3 | 17.63 | 16.86 | 17.29 | -0.52% | 115,852 | 200,531,684 |
| 2024-12-27 | 17.28 | 17.76 | 17.18 | 17.38 | +1.05% | 149,586 | 261,641,836 |
| 2024-12-26 | 16.76 | 17.23 | 16.73 | 17.2 | +2.99% | 92,992 | 158,885,632 |
| 2024-12-25 | 17.01 | 17.08 | 16.62 | 16.7 | -2.28% | 91,183 | 153,206,334 |
| 2024-12-24 | 16.94 | 17.2 | 16.73 | 17.09 | +2.15% | 93,940 | 159,554,418 |
| 2024-12-23 | 17.6 | 17.64 | 16.61 | 16.73 | -5.05% | 158,732 | 269,982,929 |
| 2024-12-20 | 17.17 | 17.84 | 17.1 | 17.62 | +2.56% | 126,167 | 221,190,765 |
| 2024-12-19 | 17 | 17.26 | 16.82 | 17.18 | -1.15% | 118,646 | 202,318,877 |
| 2024-12-18 | 17.32 | 17.49 | 17.18 | 17.38 | +0.99% | 95,994 | 166,640,458 |
| 2024-12-17 | 17.5 | 17.74 | 17.11 | 17.21 | -2.16% | 133,237 | 231,748,175 |
| 2024-12-16 | 18.33 | 18.33 | 17.53 | 17.59 | -4.19% | 162,836 | 290,700,829 |
| 2024-12-13 | 18.91 | 19.12 | 18.3 | 18.36 | -2.86% | 212,711 | 396,456,122 |
| 2024-12-12 | 18.78 | 19.15 | 18.52 | 18.9 | +0.8% | 243,758 | 460,356,147 |
| 2024-12-11 | 18.45 | 18.83 | 18.09 | 18.75 | +0.37% | 252,207 | 465,974,979 |
| 2024-12-10 | 17.94 | 19.17 | 17.68 | 18.68 | +8.23% | 426,785 | 786,138,513 |
| 2024-12-09 | 17.61 | 17.62 | 16.98 | 17.26 | -2.21% | 133,480 | 230,678,910 |
| 2024-12-06 | 17.5 | 17.7 | 17.1 | 17.65 | +0.57% | 137,032 | 239,195,419 |
| 2024-12-05 | 17.31 | 17.62 | 17.2 | 17.55 | +1.33% | 104,721 | 183,022,778 |
| 2024-12-04 | 17.5 | 17.74 | 17.22 | 17.32 | -1.7% | 117,811 | 205,655,916 |
| 2024-12-03 | 17.8 | 18.09 | 17.43 | 17.62 | -0.11% | 164,341 | 291,558,179 |
| 2024-12-02 | 17.36 | 17.85 | 17.27 | 17.64 | +1.79% | 154,945 | 272,793,697 |
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：