股票概览
16.91
-3.15%
-0.55
17.46
开盘价
17.55
最高价
16.84
最低价
24,835
成交量
数据更新至: 2024-12-31
技术指标
17.38
MA5 (5日均线)
17.60
MA10 (10日均线)
18.23
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 | 17.46 | 17.55 | 16.84 | 16.91 | -3.15% | 24,835 | 42,636,745 |
| 2024-12-30 | 17.6 | 17.87 | 17.44 | 17.46 | -1.08% | 23,442 | 41,279,940 |
| 2024-12-27 | 17.55 | 17.78 | 17.5 | 17.65 | +0.34% | 18,118 | 31,981,601 |
| 2024-12-26 | 17.27 | 17.81 | 17.25 | 17.59 | +1.79% | 18,887 | 33,223,819 |
| 2024-12-25 | 17.54 | 17.54 | 16.96 | 17.28 | -1.54% | 22,538 | 38,789,534 |
| 2024-12-24 | 17.39 | 17.64 | 17.27 | 17.55 | +1.27% | 18,141 | 31,670,078 |
| 2024-12-23 | 18.2 | 18.28 | 17.32 | 17.33 | -4.78% | 30,782 | 54,502,256 |
| 2024-12-20 | 17.97 | 18.46 | 17.82 | 18.2 | +1% | 29,088 | 53,140,485 |
| 2024-12-19 | 17.73 | 18.09 | 17.66 | 18.02 | +0.33% | 22,837 | 40,832,469 |
| 2024-12-18 | 18.13 | 18.13 | 17.64 | 17.96 | +1.07% | 36,122 | 64,802,078 |
| 2024-12-17 | 18.65 | 18.89 | 17.75 | 17.77 | -4.56% | 49,825 | 90,288,713 |
| 2024-12-16 | 18.77 | 19.14 | 18.41 | 18.62 | -1.85% | 47,512 | 88,948,081 |
| 2024-12-13 | 19.19 | 19.39 | 18.9 | 18.97 | -1.81% | 49,111 | 93,658,040 |
| 2024-12-12 | 19.39 | 19.41 | 18.93 | 19.32 | +1.26% | 57,034 | 109,422,495 |
| 2024-12-11 | 19.1 | 19.27 | 18.97 | 19.08 | -0.88% | 65,472 | 125,076,553 |
| 2024-12-10 | 19.9 | 20.19 | 19.19 | 19.25 | -2.58% | 148,911 | 291,423,084 |
| 2024-12-09 | 18.72 | 20.9 | 18.4 | 19.76 | +5.39% | 161,517 | 314,650,827 |
| 2024-12-06 | 19.28 | 19.32 | 18.33 | 18.75 | -3% | 111,408 | 207,969,712 |
| 2024-12-05 | 17.75 | 20.06 | 17.75 | 19.33 | +8.9% | 186,994 | 359,170,116 |
| 2024-12-04 | 18.16 | 18.18 | 17.63 | 17.75 | -2.85% | 37,484 | 67,012,210 |
| 2024-12-03 | 18.31 | 18.53 | 18.09 | 18.27 | -0.22% | 42,884 | 78,478,585 |
| 2024-12-02 | 18.55 | 18.58 | 18.18 | 18.31 | -1.19% | 60,858 | 111,358,759 |
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：