股票概览
16.66
-2.17%
-0.37
17.05
开盘价
17.18
最高价
16.58
最低价
19,584
成交量
数据更新至: 2024-12-31
技术指标
16.95
MA5 (5日均线)
17.11
MA10 (10日均线)
17.39
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 | 17.05 | 17.18 | 16.58 | 16.66 | -2.17% | 19,584 | 32,879,925 |
| 2024-12-30 | 17.02 | 17.38 | 16.9 | 17.03 | -0.58% | 21,822 | 37,134,589 |
| 2024-12-27 | 16.82 | 17.28 | 16.78 | 17.13 | +1.36% | 18,933 | 32,431,399 |
| 2024-12-26 | 16.83 | 17.09 | 16.83 | 16.9 | -0.82% | 14,993 | 25,351,535 |
| 2024-12-25 | 17.4 | 17.48 | 16.81 | 17.04 | -1.56% | 24,483 | 41,584,097 |
| 2024-12-24 | 16.93 | 17.45 | 16.88 | 17.31 | +2.43% | 18,579 | 32,029,383 |
| 2024-12-23 | 17.45 | 17.49 | 16.88 | 16.9 | -2.99% | 23,377 | 40,093,477 |
| 2024-12-20 | 17.17 | 17.48 | 17.17 | 17.42 | +0.4% | 21,951 | 38,077,187 |
| 2024-12-19 | 17.15 | 17.44 | 16.92 | 17.35 | +0.23% | 20,073 | 34,526,265 |
| 2024-12-18 | 17.61 | 17.69 | 17.27 | 17.31 | -1.2% | 18,371 | 31,949,534 |
| 2024-12-17 | 18.08 | 18.08 | 17.33 | 17.52 | -2.77% | 32,036 | 56,459,092 |
| 2024-12-16 | 18.3 | 18.77 | 17.98 | 18.02 | -1.74% | 37,971 | 69,093,439 |
| 2024-12-13 | 18.26 | 18.71 | 18.11 | 18.34 | +0.05% | 55,542 | 101,875,547 |
| 2024-12-12 | 17.9 | 18.47 | 17.75 | 18.33 | +2.46% | 54,953 | 99,875,514 |
| 2024-12-11 | 17.6 | 18.26 | 17.5 | 17.89 | +2.4% | 45,024 | 80,643,986 |
| 2024-12-10 | 18.08 | 18.08 | 17.45 | 17.47 | 0% | 30,658 | 54,227,525 |
| 2024-12-09 | 17.59 | 17.72 | 17.27 | 17.47 | +0.34% | 28,904 | 50,625,910 |
| 2024-12-06 | 17.13 | 17.55 | 16.98 | 17.41 | +1.58% | 33,707 | 58,360,062 |
| 2024-12-05 | 17.16 | 17.28 | 16.93 | 17.14 | -0.46% | 37,151 | 63,639,680 |
| 2024-12-04 | 17.65 | 17.67 | 17.1 | 17.22 | -2.55% | 24,972 | 43,363,210 |
| 2024-12-03 | 17.78 | 18 | 17.64 | 17.67 | -1.12% | 33,837 | 60,193,075 |
| 2024-12-02 | 17.58 | 18.11 | 17.45 | 17.87 | +3.06% | 49,360 | 87,716,375 |
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：