股票概览
17.25
+0.94%
+0.16
17.12
开盘价
17.44
最高价
17.09
最低价
291,670
成交量
数据更新至: 2024-12-31
技术指标
17.25
MA5 (5日均线)
17.21
MA10 (10日均线)
17.12
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 | 17.12 | 17.44 | 17.09 | 17.25 | +0.94% | 291,670 | 504,034,679 |
| 2024-12-30 | 17.25 | 17.38 | 17.04 | 17.09 | -0.93% | 238,228 | 408,709,205 |
| 2024-12-27 | 17.15 | 17.3 | 17.07 | 17.25 | +0.58% | 199,908 | 343,170,402 |
| 2024-12-26 | 17.48 | 17.48 | 17.11 | 17.15 | -1.94% | 273,240 | 470,551,323 |
| 2024-12-25 | 17.24 | 17.54 | 17.23 | 17.49 | +1.45% | 269,746 | 470,180,517 |
| 2024-12-24 | 17.13 | 17.36 | 17.02 | 17.24 | +0.35% | 251,514 | 432,746,986 |
| 2024-12-23 | 16.99 | 17.25 | 16.8 | 17.18 | +0.59% | 405,316 | 691,507,256 |
| 2024-12-20 | 17.05 | 17.2 | 16.93 | 17.08 | +0.41% | 214,417 | 365,979,031 |
| 2024-12-19 | 17.28 | 17.32 | 17.01 | 17.01 | -1.9% | 270,965 | 465,063,408 |
| 2024-12-18 | 17.25 | 17.53 | 17.25 | 17.34 | +0.81% | 236,647 | 411,200,724 |
| 2024-12-17 | 17.34 | 17.59 | 17.18 | 17.2 | -0.86% | 382,840 | 665,490,358 |
| 2024-12-16 | 16.8 | 17.36 | 16.8 | 17.35 | +3.27% | 646,834 | 1,109,547,068 |
| 2024-12-13 | 16.86 | 16.93 | 16.8 | 16.8 | -0.59% | 292,384 | 492,617,803 |
| 2024-12-12 | 16.87 | 16.98 | 16.84 | 16.9 | +0.06% | 225,673 | 381,754,938 |
| 2024-12-11 | 16.91 | 16.97 | 16.83 | 16.89 | -0.47% | 256,146 | 432,566,480 |
| 2024-12-10 | 17.13 | 17.17 | 16.93 | 16.97 | -0.41% | 432,567 | 737,689,696 |
| 2024-12-09 | 17.01 | 17.1 | 16.83 | 17.04 | +0.18% | 328,616 | 557,835,122 |
| 2024-12-06 | 17.04 | 17.1 | 16.96 | 17.01 | 0% | 284,070 | 483,297,611 |
| 2024-12-05 | 17.13 | 17.25 | 16.95 | 17.01 | -1.05% | 404,982 | 692,463,699 |
| 2024-12-04 | 17.43 | 17.49 | 17.11 | 17.19 | -2.11% | 682,330 | 1,176,435,779 |
| 2024-12-03 | 17.04 | 18.66 | 16.75 | 17.56 | +2.99% | 1,218,538 | 2,133,200,965 |
| 2024-12-02 | 17.1 | 17.2 | 16.76 | 17.05 | +3.46% | 1,081,546 | 1,840,593,267 |
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：