股票概览
15.75
-6.91%
-1.17
17.07
开盘价
17.32
最高价
15.53
最低价
271,245
成交量
数据更新至: 2024-12-31
技术指标
17.21
MA5 (5日均线)
17.27
MA10 (10日均线)
16.93
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 | 17.07 | 17.32 | 15.53 | 15.75 | -6.91% | 271,245 | 445,122,849 |
| 2024-12-30 | 17.35 | 17.63 | 16.88 | 16.92 | -4.19% | 261,578 | 449,025,649 |
| 2024-12-27 | 17.98 | 18.53 | 17.66 | 17.66 | -2.38% | 340,304 | 614,739,193 |
| 2024-12-26 | 17.5 | 18.15 | 17.29 | 18.09 | +2.73% | 327,292 | 580,768,039 |
| 2024-12-25 | 17.7 | 17.78 | 17.13 | 17.61 | -1.89% | 262,393 | 458,498,107 |
| 2024-12-24 | 17.22 | 18.21 | 17.08 | 17.95 | +6.47% | 393,504 | 696,048,640 |
| 2024-12-23 | 17.56 | 17.88 | 16.74 | 16.86 | -5.01% | 274,860 | 475,410,113 |
| 2024-12-20 | 17.18 | 17.9 | 17.01 | 17.75 | +3.5% | 372,152 | 654,204,191 |
| 2024-12-19 | 17 | 17.42 | 16.85 | 17.15 | +1.06% | 308,924 | 529,716,369 |
| 2024-12-18 | 16.12 | 17.3 | 15.81 | 16.97 | +5.27% | 322,789 | 544,165,217 |
| 2024-12-17 | 16.5 | 16.65 | 15.95 | 16.12 | -2.77% | 159,688 | 258,694,596 |
| 2024-12-16 | 16.75 | 17.3 | 16.4 | 16.58 | -1.6% | 171,893 | 287,981,564 |
| 2024-12-13 | 17.18 | 17.38 | 16.82 | 16.85 | -3.71% | 241,302 | 412,711,904 |
| 2024-12-12 | 16.71 | 17.55 | 16.54 | 17.5 | +4.17% | 345,074 | 589,906,758 |
| 2024-12-11 | 16.8 | 17.14 | 16.55 | 16.8 | +1.94% | 205,277 | 344,369,828 |
| 2024-12-10 | 16.89 | 17 | 16.45 | 16.48 | +2.04% | 245,558 | 411,269,363 |
| 2024-12-09 | 16.53 | 16.65 | 15.92 | 16.15 | -2.59% | 163,369 | 265,153,006 |
| 2024-12-06 | 16.52 | 16.82 | 16.15 | 16.58 | +0.36% | 190,840 | 315,299,577 |
| 2024-12-05 | 16.2 | 16.8 | 16.17 | 16.52 | +1.23% | 167,576 | 277,358,973 |
| 2024-12-04 | 16.45 | 16.95 | 16.17 | 16.32 | -1.69% | 219,350 | 363,468,956 |
| 2024-12-03 | 16.18 | 16.75 | 16.01 | 16.6 | +1.97% | 209,069 | 343,217,664 |
| 2024-12-02 | 16.06 | 16.43 | 15.88 | 16.28 | +0.25% | 184,950 | 299,319,765 |
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：