股票概览
17.29
-0.46%
-0.08
17.37
开盘价
17.68
最高价
17.13
最低价
42,236
成交量
数据更新至: 2024-12-31
技术指标
17.12
MA5 (5日均线)
17.34
MA10 (10日均线)
18.13
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 | 17.37 | 17.68 | 17.13 | 17.29 | -0.46% | 42,236 | 73,675,323 |
| 2024-12-30 | 17.06 | 17.68 | 16.75 | 17.37 | +0.64% | 44,147 | 76,116,148 |
| 2024-12-27 | 17.05 | 17.52 | 16.95 | 17.26 | +0.64% | 45,394 | 78,476,244 |
| 2024-12-26 | 16.53 | 17.3 | 16.42 | 17.15 | +3.75% | 47,017 | 79,513,219 |
| 2024-12-25 | 17 | 17.07 | 16.14 | 16.53 | -3.16% | 39,974 | 65,955,428 |
| 2024-12-24 | 16.76 | 17.09 | 16.52 | 17.07 | +1.79% | 43,635 | 73,613,121 |
| 2024-12-23 | 17.8 | 17.8 | 16.65 | 16.77 | -5.84% | 61,277 | 104,581,965 |
| 2024-12-20 | 17.83 | 18 | 17.61 | 17.81 | +0.06% | 48,080 | 85,618,026 |
| 2024-12-19 | 17.98 | 18.46 | 17.68 | 17.8 | -3.21% | 68,210 | 122,281,289 |
| 2024-12-18 | 18.64 | 19.26 | 18.09 | 18.39 | -1.34% | 85,580 | 160,109,981 |
| 2024-12-17 | 19.88 | 19.98 | 18.5 | 18.64 | -6.8% | 95,946 | 183,968,303 |
| 2024-12-16 | 19.15 | 20.19 | 19.15 | 20 | +3.09% | 136,949 | 272,058,520 |
| 2024-12-13 | 19.3 | 20.38 | 19.08 | 19.4 | -1.52% | 131,681 | 258,433,533 |
| 2024-12-12 | 18.41 | 20.01 | 18.33 | 19.7 | +5.97% | 148,505 | 285,115,808 |
| 2024-12-11 | 18.21 | 18.75 | 18.1 | 18.59 | +1.14% | 66,013 | 122,191,498 |
| 2024-12-10 | 18.8 | 18.99 | 18.3 | 18.38 | +0.71% | 74,441 | 138,407,706 |
| 2024-12-09 | 18.61 | 18.85 | 18.08 | 18.25 | -3.34% | 79,182 | 145,879,742 |
| 2024-12-06 | 18.48 | 19.5 | 18.28 | 18.88 | -0.05% | 125,403 | 234,893,562 |
| 2024-12-05 | 18.15 | 20 | 18.03 | 18.89 | +2.94% | 156,635 | 295,576,834 |
| 2024-12-04 | 18.5 | 19 | 18 | 18.35 | -2.7% | 122,936 | 227,574,614 |
| 2024-12-03 | 19.26 | 20.05 | 18.81 | 18.86 | -7.09% | 183,915 | 352,466,575 |
| 2024-12-02 | 20 | 22.03 | 19.45 | 20.3 | +1.35% | 271,629 | 561,233,976 |
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：