股票概览
16.52
-4.45%
-0.77
17.29
开盘价
17.38
最高价
16.52
最低价
39,156
成交量
数据更新至: 2024-12-31
技术指标
17.27
MA5 (5日均线)
18.61
MA10 (10日均线)
19.10
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 | 17.29 | 17.38 | 16.52 | 16.52 | -4.45% | 39,156 | 65,865,930 |
| 2024-12-30 | 17.69 | 17.7 | 17.2 | 17.29 | -2.15% | 33,213 | 57,685,471 |
| 2024-12-27 | 17.75 | 17.9 | 17.47 | 17.67 | +0.4% | 40,461 | 71,872,188 |
| 2024-12-26 | 17.1 | 17.85 | 17.1 | 17.6 | +1.85% | 42,251 | 74,248,248 |
| 2024-12-25 | 18.08 | 18.08 | 17.01 | 17.28 | -5.32% | 63,641 | 110,600,360 |
| 2024-12-24 | 18.4 | 18.73 | 17.6 | 18.25 | -1.88% | 84,090 | 151,491,066 |
| 2024-12-23 | 20.64 | 20.69 | 18.55 | 18.6 | -9.75% | 112,616 | 218,634,261 |
| 2024-12-20 | 20.38 | 20.93 | 20.27 | 20.61 | +1.33% | 89,264 | 184,145,477 |
| 2024-12-19 | 21.5 | 21.5 | 20.27 | 20.34 | -7.21% | 136,730 | 282,758,910 |
| 2024-12-18 | 20.82 | 21.92 | 20.41 | 21.92 | +4.73% | 197,492 | 419,578,967 |
| 2024-12-17 | 20.9 | 22.2 | 20.78 | 20.93 | +0.29% | 263,352 | 563,598,614 |
| 2024-12-16 | 18.88 | 20.87 | 18.88 | 20.87 | +10.02% | 108,086 | 223,126,497 |
| 2024-12-13 | 19.2 | 19.48 | 18.91 | 18.97 | -1.61% | 35,489 | 67,981,434 |
| 2024-12-12 | 19.38 | 19.39 | 19.05 | 19.28 | -0.52% | 32,570 | 62,617,476 |
| 2024-12-11 | 19.51 | 19.52 | 19.24 | 19.38 | -0.56% | 35,907 | 69,513,869 |
| 2024-12-10 | 20.01 | 20.1 | 19.4 | 19.49 | -0.66% | 66,978 | 131,986,629 |
| 2024-12-09 | 19.29 | 19.84 | 19.12 | 19.62 | +2.13% | 65,611 | 128,233,492 |
| 2024-12-06 | 19.19 | 19.3 | 18.82 | 19.21 | +0.26% | 45,859 | 87,504,257 |
| 2024-12-05 | 18.83 | 19.29 | 18.77 | 19.16 | +0.9% | 45,783 | 87,627,423 |
| 2024-12-04 | 19.04 | 19.6 | 18.9 | 18.99 | -0.26% | 79,614 | 153,446,505 |
| 2024-12-03 | 19.03 | 19.16 | 18.8 | 19.04 | +0.11% | 32,040 | 60,828,375 |
| 2024-12-02 | 18.95 | 19.16 | 18.73 | 19.02 | +1.33% | 36,348 | 68,854,993 |
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：