股票概览
17.11
+0.18%
+0.03
17.07
开盘价
17.31
最高价
17.06
最低价
382,184
成交量
数据更新至: 2024-12-31
技术指标
16.97
MA5 (5日均线)
16.63
MA10 (10日均线)
16.44
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 | 17.31 | 17.06 | 17.11 | +0.18% | 382,184 | 656,427,323 |
| 2024-12-30 | 16.79 | 17.14 | 16.79 | 17.08 | +1.36% | 361,291 | 614,586,655 |
| 2024-12-27 | 16.85 | 16.96 | 16.55 | 16.85 | 0% | 313,029 | 523,814,398 |
| 2024-12-26 | 16.85 | 16.97 | 16.67 | 16.85 | -0.71% | 332,163 | 556,893,800 |
| 2024-12-25 | 16.45 | 16.99 | 16.45 | 16.97 | +3.1% | 514,288 | 865,165,680 |
| 2024-12-24 | 16.34 | 16.48 | 16.34 | 16.46 | +0.49% | 425,212 | 697,675,437 |
| 2024-12-23 | 16.08 | 16.51 | 16.08 | 16.38 | +1.87% | 483,439 | 791,297,523 |
| 2024-12-20 | 16.16 | 16.29 | 16.06 | 16.08 | -0.62% | 345,557 | 558,074,136 |
| 2024-12-19 | 16.29 | 16.44 | 16.12 | 16.18 | -0.86% | 412,246 | 669,186,551 |
| 2024-12-18 | 16.4 | 16.61 | 16.25 | 16.32 | -0.91% | 655,979 | 1,074,605,323 |
| 2024-12-17 | 16.42 | 16.7 | 16.42 | 16.47 | -0.18% | 478,067 | 792,187,055 |
| 2024-12-16 | 16.09 | 16.63 | 16.08 | 16.5 | +2.74% | 873,476 | 1,437,041,342 |
| 2024-12-13 | 16.23 | 16.28 | 16.03 | 16.06 | -0.99% | 363,608 | 587,073,882 |
| 2024-12-12 | 16.03 | 16.31 | 16.01 | 16.22 | +1.06% | 363,847 | 588,363,868 |
| 2024-12-11 | 16.38 | 16.42 | 16.03 | 16.05 | -2.25% | 429,635 | 692,668,913 |
| 2024-12-10 | 16.47 | 16.55 | 16.09 | 16.42 | +1.3% | 391,058 | 639,217,472 |
| 2024-12-09 | 16.13 | 16.34 | 16.07 | 16.21 | +0.37% | 253,274 | 411,085,324 |
| 2024-12-06 | 16.13 | 16.36 | 16.09 | 16.15 | +0.06% | 254,419 | 412,078,417 |
| 2024-12-05 | 16.29 | 16.4 | 16.11 | 16.14 | -0.92% | 217,996 | 354,084,712 |
| 2024-12-04 | 15.96 | 16.41 | 15.87 | 16.29 | +1.75% | 496,704 | 806,515,043 |
| 2024-12-03 | 15.81 | 16.02 | 15.77 | 16.01 | +1.39% | 305,387 | 486,709,258 |
| 2024-12-02 | 15.9 | 15.94 | 15.74 | 15.79 | -0.82% | 271,928 | 430,026,713 |
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：