股票概览
17.38
+0.17%
+0.03
17.13
开盘价
18.35
最高价
17.13
最低价
123,645
成交量
数据更新至: 2024-12-31
技术指标
17.06
MA5 (5日均线)
17.30
MA10 (10日均线)
17.24
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 | 17.13 | 18.35 | 17.13 | 17.38 | +0.17% | 123,645 | 218,353,392 |
| 2024-12-30 | 16.9 | 17.9 | 16.27 | 17.35 | +2.91% | 109,397 | 185,134,031 |
| 2024-12-27 | 16.97 | 17.18 | 16.75 | 16.86 | -0.65% | 56,702 | 96,311,253 |
| 2024-12-26 | 16.57 | 17.95 | 16.55 | 16.97 | +1.37% | 61,717 | 105,763,433 |
| 2024-12-25 | 17.82 | 17.9 | 16.6 | 16.74 | -5.96% | 103,615 | 177,137,530 |
| 2024-12-24 | 17.78 | 18.2 | 17.22 | 17.8 | -0.45% | 127,417 | 227,191,300 |
| 2024-12-23 | 17.57 | 18.5 | 17.28 | 17.88 | +2% | 167,383 | 300,051,870 |
| 2024-12-20 | 17.35 | 17.66 | 17.25 | 17.53 | +0.69% | 59,200 | 103,626,801 |
| 2024-12-19 | 16.81 | 17.55 | 16.71 | 17.41 | +2.23% | 63,416 | 109,570,973 |
| 2024-12-18 | 16.84 | 17.21 | 16.43 | 17.03 | +2.41% | 46,332 | 78,621,165 |
| 2024-12-17 | 17.19 | 17.24 | 16.6 | 16.63 | -2.75% | 38,497 | 64,823,309 |
| 2024-12-16 | 17.29 | 17.58 | 17 | 17.1 | -0.52% | 46,963 | 81,024,478 |
| 2024-12-13 | 17.51 | 17.66 | 17.17 | 17.19 | -2% | 52,208 | 90,961,497 |
| 2024-12-12 | 17.43 | 17.63 | 17.24 | 17.54 | +1.1% | 65,302 | 114,067,889 |
| 2024-12-11 | 17.33 | 17.37 | 17.12 | 17.35 | +0.99% | 41,228 | 71,105,033 |
| 2024-12-10 | 17.59 | 17.59 | 17.15 | 17.18 | -0.06% | 53,240 | 92,488,868 |
| 2024-12-09 | 17.29 | 17.44 | 17.01 | 17.19 | -0.58% | 38,586 | 66,499,200 |
| 2024-12-06 | 17.5 | 17.54 | 17.18 | 17.29 | -0.52% | 46,720 | 81,098,736 |
| 2024-12-05 | 16.88 | 17.58 | 16.88 | 17.38 | +2.18% | 51,540 | 89,289,459 |
| 2024-12-04 | 17.32 | 17.44 | 16.9 | 17.01 | -2.52% | 46,984 | 80,756,135 |
| 2024-12-03 | 17.58 | 17.73 | 17.21 | 17.45 | -0.29% | 59,313 | 103,476,160 |
| 2024-12-02 | 16.93 | 17.52 | 16.74 | 17.5 | +3.98% | 113,873 | 197,665,522 |
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：