股票概览
16.47
-3.17%
-0.54
17
开盘价
17.14
最高价
16.46
最低价
15,642
成交量
数据更新至: 2024-12-31
技术指标
16.99
MA5 (5日均线)
17.34
MA10 (10日均线)
18.39
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 | 17.14 | 16.46 | 16.47 | -3.17% | 15,642 | 26,212,366 |
| 2024-12-30 | 17.18 | 17.33 | 16.82 | 17.01 | -2.07% | 14,979 | 25,505,531 |
| 2024-12-27 | 17.27 | 17.55 | 17.08 | 17.37 | +1.34% | 17,035 | 29,637,597 |
| 2024-12-26 | 17.13 | 17.43 | 16.97 | 17.14 | +1% | 17,373 | 29,905,593 |
| 2024-12-25 | 17.25 | 17.33 | 16.65 | 16.97 | -1.91% | 19,537 | 33,093,060 |
| 2024-12-24 | 17.02 | 17.42 | 16.9 | 17.3 | +1.11% | 14,576 | 25,091,183 |
| 2024-12-23 | 18.08 | 18.28 | 17 | 17.11 | -5.37% | 24,352 | 42,464,669 |
| 2024-12-20 | 17.78 | 18.36 | 17.78 | 18.08 | +1.8% | 17,503 | 31,733,504 |
| 2024-12-19 | 18.14 | 18.14 | 17.55 | 17.76 | -2.09% | 22,635 | 40,320,692 |
| 2024-12-18 | 18.63 | 18.63 | 17.84 | 18.14 | -0.87% | 16,437 | 29,892,170 |
| 2024-12-17 | 19.19 | 19.45 | 18.1 | 18.3 | -4.29% | 29,988 | 55,857,232 |
| 2024-12-16 | 19.17 | 19.7 | 19 | 19.12 | +0.1% | 25,942 | 50,229,657 |
| 2024-12-13 | 19.5 | 19.65 | 19.08 | 19.1 | -3.09% | 27,681 | 53,356,685 |
| 2024-12-12 | 19.55 | 19.71 | 19.26 | 19.71 | +0.61% | 26,368 | 51,472,802 |
| 2024-12-11 | 19.8 | 19.88 | 19.4 | 19.59 | -1.06% | 28,772 | 56,301,851 |
| 2024-12-10 | 20.7 | 20.91 | 19.73 | 19.8 | -1.3% | 41,217 | 82,922,464 |
| 2024-12-09 | 20.19 | 20.68 | 19.8 | 20.06 | -0.2% | 52,051 | 105,366,019 |
| 2024-12-06 | 19.19 | 20.88 | 18.7 | 20.1 | +4.69% | 63,695 | 126,514,658 |
| 2024-12-05 | 19.52 | 19.67 | 19.05 | 19.2 | -1.29% | 27,581 | 53,246,580 |
| 2024-12-04 | 19.97 | 19.97 | 19.26 | 19.45 | -2.6% | 24,921 | 48,910,519 |
| 2024-12-03 | 19.82 | 20.11 | 19.56 | 19.97 | +1.53% | 31,579 | 62,895,822 |
| 2024-12-02 | 19.23 | 19.78 | 19.15 | 19.67 | +2.13% | 28,502 | 55,633,975 |
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：