股票概览
16.97
-2.64%
-0.46
17.59
开盘价
17.6
最高价
16.8
最低价
61,937
成交量
数据更新至: 2024-12-31
技术指标
17.30
MA5 (5日均线)
17.73
MA10 (10日均线)
18.68
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 | 17.59 | 17.6 | 16.8 | 16.97 | -2.64% | 61,937 | 106,537,639 |
| 2024-12-30 | 17.69 | 17.78 | 17.24 | 17.43 | -0.91% | 46,133 | 80,613,252 |
| 2024-12-27 | 17.49 | 17.91 | 17.47 | 17.59 | +1.09% | 68,709 | 121,720,446 |
| 2024-12-26 | 17.08 | 17.52 | 17.06 | 17.4 | +1.69% | 57,861 | 100,710,029 |
| 2024-12-25 | 17.55 | 17.68 | 16.97 | 17.11 | -2.67% | 71,035 | 121,825,152 |
| 2024-12-24 | 17.51 | 17.8 | 17.19 | 17.58 | +0.29% | 72,028 | 125,944,091 |
| 2024-12-23 | 18.36 | 18.43 | 17.48 | 17.53 | -5.75% | 113,784 | 203,953,473 |
| 2024-12-20 | 18.27 | 18.68 | 18.07 | 18.6 | +1.81% | 92,271 | 170,526,482 |
| 2024-12-19 | 18.5 | 18.63 | 18 | 18.27 | -2.66% | 119,794 | 218,751,901 |
| 2024-12-18 | 18.56 | 18.95 | 18.31 | 18.77 | +1.3% | 119,576 | 222,649,710 |
| 2024-12-17 | 19.69 | 19.69 | 18.39 | 18.53 | -5.94% | 171,732 | 323,391,585 |
| 2024-12-16 | 20.61 | 21.3 | 19.66 | 19.7 | -5.15% | 192,325 | 392,224,543 |
| 2024-12-13 | 20.8 | 21.55 | 20.47 | 20.77 | -2.3% | 230,808 | 482,509,312 |
| 2024-12-12 | 20 | 22.13 | 19.91 | 21.26 | +5.67% | 339,733 | 712,159,155 |
| 2024-12-11 | 20.06 | 20.24 | 19.85 | 20.12 | +0.35% | 185,348 | 371,636,705 |
| 2024-12-10 | 19.58 | 20.3 | 19.14 | 20.05 | +5.25% | 274,792 | 542,929,744 |
| 2024-12-09 | 18.99 | 19.26 | 18.58 | 19.05 | +0.47% | 128,646 | 243,386,489 |
| 2024-12-06 | 19.06 | 19.16 | 18.62 | 18.96 | -0.47% | 107,314 | 202,833,228 |
| 2024-12-05 | 18.8 | 19.26 | 18.76 | 19.05 | +0.79% | 92,616 | 176,209,170 |
| 2024-12-04 | 19.18 | 19.6 | 18.82 | 18.9 | -3.52% | 154,980 | 297,068,091 |
| 2024-12-03 | 19.36 | 19.95 | 18.9 | 19.59 | +1.24% | 181,020 | 353,918,900 |
| 2024-12-02 | 19.24 | 19.45 | 19.11 | 19.35 | +0.36% | 142,216 | 274,556,783 |
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：