股票概览
16.1
-8.52%
-1.5
17.71
开盘价
17.92
最高价
16.01
最低价
248,770
成交量
数据更新至: 2024-12-31
技术指标
17.57
MA5 (5日均线)
17.34
MA10 (10日均线)
17.01
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 | 17.71 | 17.92 | 16.01 | 16.1 | -8.52% | 248,770 | 419,046,167 |
| 2024-12-30 | 17.8 | 18.13 | 17.23 | 17.6 | -1.51% | 170,282 | 299,975,354 |
| 2024-12-27 | 18.15 | 18.45 | 17.79 | 17.87 | -2.51% | 259,861 | 469,188,707 |
| 2024-12-26 | 17.6 | 18.88 | 17.49 | 18.33 | +2.17% | 425,949 | 783,388,957 |
| 2024-12-25 | 16.95 | 18.3 | 16.7 | 17.94 | +5.47% | 443,673 | 791,509,291 |
| 2024-12-24 | 17.02 | 17.16 | 16.23 | 17.01 | +1.49% | 153,192 | 256,103,361 |
| 2024-12-23 | 17.56 | 17.66 | 16.62 | 16.76 | -4.56% | 193,170 | 330,080,794 |
| 2024-12-20 | 17.17 | 17.76 | 17.07 | 17.56 | +2.27% | 268,001 | 468,744,998 |
| 2024-12-19 | 16.71 | 17.31 | 16.65 | 17.17 | +0.76% | 199,066 | 338,695,336 |
| 2024-12-18 | 16.12 | 17.26 | 15.62 | 17.04 | +5.32% | 249,870 | 415,969,370 |
| 2024-12-17 | 17.01 | 17.42 | 16.08 | 16.18 | -6.04% | 207,557 | 343,399,558 |
| 2024-12-16 | 17.44 | 18.2 | 16.93 | 17.22 | -0.23% | 309,138 | 543,017,261 |
| 2024-12-13 | 16.58 | 17.61 | 16.56 | 17.26 | +3.23% | 360,278 | 620,121,287 |
| 2024-12-12 | 16.82 | 16.98 | 16.49 | 16.72 | -0.36% | 117,064 | 195,451,613 |
| 2024-12-11 | 16.28 | 16.86 | 16.28 | 16.78 | +2.44% | 141,081 | 234,931,544 |
| 2024-12-10 | 16.99 | 16.99 | 16.35 | 16.38 | +0.68% | 144,557 | 239,611,841 |
| 2024-12-09 | 16.78 | 16.78 | 16.09 | 16.27 | -3.04% | 131,344 | 214,798,548 |
| 2024-12-06 | 16.68 | 16.9 | 16.22 | 16.78 | -0.71% | 195,016 | 323,795,758 |
| 2024-12-05 | 16.3 | 17.12 | 16.3 | 16.9 | +3.81% | 233,021 | 391,150,497 |
| 2024-12-04 | 16.91 | 17.65 | 16.12 | 16.28 | -0.43% | 322,495 | 548,009,003 |
| 2024-12-03 | 15.8 | 16.65 | 15.62 | 16.35 | +3.88% | 202,779 | 327,797,345 |
| 2024-12-02 | 15.38 | 15.75 | 15.28 | 15.74 | +1.75% | 104,480 | 162,745,799 |
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：