股票概览
16.63
-3.03%
-0.52
17.16
开盘价
17.43
最高价
16.63
最低价
88,104
成交量
数据更新至: 2024-12-31
技术指标
16.93
MA5 (5日均线)
17.13
MA10 (10日均线)
17.51
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 | 17.16 | 17.43 | 16.63 | 16.63 | -3.03% | 88,104 | 149,680,118 |
| 2024-12-30 | 16.95 | 17.33 | 16.81 | 17.15 | +1.12% | 68,418 | 117,229,766 |
| 2024-12-27 | 16.92 | 17.15 | 16.66 | 16.96 | +0.24% | 61,901 | 104,896,304 |
| 2024-12-26 | 16.99 | 17.1 | 16.74 | 16.92 | -0.53% | 63,762 | 107,887,443 |
| 2024-12-25 | 17.56 | 17.7 | 16.73 | 17.01 | -1.79% | 89,785 | 153,717,358 |
| 2024-12-24 | 17.22 | 17.69 | 17.11 | 17.32 | +1.17% | 94,904 | 165,354,786 |
| 2024-12-23 | 17.35 | 17.55 | 17.05 | 17.12 | -1.67% | 70,984 | 122,355,107 |
| 2024-12-20 | 17.38 | 17.53 | 17.27 | 17.41 | -0.29% | 70,904 | 123,367,150 |
| 2024-12-19 | 17.15 | 17.54 | 17.06 | 17.46 | +1.1% | 92,974 | 160,878,185 |
| 2024-12-18 | 17.25 | 17.43 | 17.02 | 17.27 | +0.52% | 63,121 | 108,774,895 |
| 2024-12-17 | 17.37 | 17.51 | 17.06 | 17.18 | -0.87% | 102,086 | 176,013,162 |
| 2024-12-16 | 17.56 | 17.63 | 17.22 | 17.33 | -1.87% | 109,526 | 190,623,190 |
| 2024-12-13 | 18.35 | 18.35 | 17.66 | 17.66 | -4.23% | 194,590 | 346,795,562 |
| 2024-12-12 | 18.28 | 18.47 | 18.08 | 18.44 | +0.44% | 113,060 | 207,109,715 |
| 2024-12-11 | 18.45 | 18.74 | 18.29 | 18.36 | -0.43% | 97,078 | 179,261,608 |
| 2024-12-10 | 19.12 | 19.12 | 18.4 | 18.44 | +0.16% | 189,630 | 353,720,599 |
| 2024-12-09 | 19 | 19.3 | 18.36 | 18.41 | -0.32% | 230,497 | 431,324,606 |
| 2024-12-06 | 17.35 | 18.78 | 17.35 | 18.47 | +6.58% | 232,010 | 421,519,574 |
| 2024-12-05 | 17.16 | 17.49 | 17.12 | 17.33 | +0.35% | 65,739 | 113,808,368 |
| 2024-12-04 | 17.62 | 17.69 | 17.12 | 17.27 | -2.65% | 100,492 | 174,891,912 |
| 2024-12-03 | 17.99 | 18.08 | 17.6 | 17.74 | -1.33% | 99,590 | 176,936,548 |
| 2024-12-02 | 17.72 | 18.24 | 17.69 | 17.98 | +0.17% | 104,971 | 188,705,601 |
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：