股票概览
16.91
-1.69%
-0.29
17.28
开盘价
17.41
最高价
16.9
最低价
55,022
成交量
数据更新至: 2024-12-31
技术指标
17.43
MA5 (5日均线)
17.74
MA10 (10日均线)
17.99
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 | 17.28 | 17.41 | 16.9 | 16.91 | -1.69% | 55,022 | 94,037,559 |
| 2024-12-30 | 17.52 | 17.54 | 17.18 | 17.2 | -2.16% | 56,790 | 98,197,947 |
| 2024-12-27 | 17.68 | 17.75 | 17.48 | 17.58 | -0.51% | 47,850 | 84,223,195 |
| 2024-12-26 | 17.65 | 17.96 | 17.6 | 17.67 | -0.79% | 39,254 | 69,620,701 |
| 2024-12-25 | 17.75 | 17.85 | 17.47 | 17.81 | -0.11% | 51,011 | 89,979,707 |
| 2024-12-24 | 17.59 | 17.95 | 17.47 | 17.83 | +1.6% | 69,385 | 122,586,642 |
| 2024-12-23 | 18.3 | 18.38 | 17.52 | 17.55 | -4.88% | 92,060 | 164,455,708 |
| 2024-12-20 | 18.01 | 18.77 | 18.01 | 18.45 | +1.99% | 84,108 | 155,979,217 |
| 2024-12-19 | 18.1 | 18.19 | 17.84 | 18.09 | -1.09% | 54,890 | 98,729,693 |
| 2024-12-18 | 18.45 | 18.65 | 18.21 | 18.29 | -0.97% | 58,999 | 108,634,368 |
| 2024-12-17 | 18.89 | 18.89 | 18.26 | 18.47 | -2.22% | 88,888 | 163,835,644 |
| 2024-12-16 | 19.19 | 19.46 | 18.75 | 18.89 | -1.92% | 134,969 | 256,945,147 |
| 2024-12-13 | 19.36 | 19.65 | 18.89 | 19.26 | -0.47% | 277,474 | 533,758,857 |
| 2024-12-12 | 18.53 | 19.72 | 18.37 | 19.35 | +4.93% | 251,155 | 482,796,573 |
| 2024-12-11 | 17.74 | 18.9 | 17.67 | 18.44 | +3.89% | 197,217 | 365,647,249 |
| 2024-12-10 | 18.18 | 18.18 | 17.7 | 17.75 | +1.02% | 120,607 | 216,006,519 |
| 2024-12-09 | 17.77 | 17.83 | 17.46 | 17.57 | -0.96% | 41,518 | 73,252,299 |
| 2024-12-06 | 17.53 | 17.78 | 17.41 | 17.74 | +1.37% | 48,956 | 86,358,168 |
| 2024-12-05 | 17.54 | 17.61 | 17.35 | 17.5 | -0.11% | 37,409 | 65,465,389 |
| 2024-12-04 | 17.69 | 17.88 | 17.4 | 17.52 | -1.02% | 55,029 | 97,174,314 |
| 2024-12-03 | 17.93 | 17.96 | 17.57 | 17.7 | -0.84% | 52,219 | 92,631,273 |
| 2024-12-02 | 17.48 | 17.96 | 17.39 | 17.85 | +2.12% | 76,686 | 136,331,147 |
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：