股票概览
16.89
-6.63%
-1.2
17.86
开盘价
17.91
最高价
16.86
最低价
261,226
成交量
数据更新至: 2024-12-31
技术指标
17.29
MA5 (5日均线)
18.29
MA10 (10日均线)
18.93
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 | 17.86 | 17.91 | 16.86 | 16.89 | -6.63% | 261,226 | 452,763,546 |
| 2024-12-30 | 17.38 | 18.4 | 16.64 | 18.09 | +4.63% | 396,019 | 701,642,123 |
| 2024-12-27 | 17.25 | 17.64 | 17.19 | 17.29 | -0.69% | 190,639 | 332,145,457 |
| 2024-12-26 | 17.15 | 17.89 | 17.15 | 17.41 | +3.69% | 288,483 | 505,421,796 |
| 2024-12-25 | 17.45 | 17.72 | 16.41 | 16.79 | -4.06% | 218,420 | 368,698,021 |
| 2024-12-24 | 17.9 | 17.96 | 16.9 | 17.5 | -1.46% | 250,046 | 432,050,573 |
| 2024-12-23 | 19.42 | 19.62 | 17.61 | 17.76 | -8.22% | 372,183 | 677,515,444 |
| 2024-12-20 | 18.95 | 20.07 | 18.91 | 19.35 | -2.42% | 397,374 | 774,721,946 |
| 2024-12-19 | 20.65 | 20.91 | 19.83 | 19.83 | -9.99% | 494,763 | 1,000,952,621 |
| 2024-12-18 | 20.01 | 23.68 | 20.01 | 22.03 | -0.9% | 773,637 | 1,639,720,082 |
| 2024-12-17 | 25.9 | 27.17 | 22.23 | 22.23 | -10% | 951,774 | 2,368,125,003 |
| 2024-12-16 | 21.7 | 24.7 | 20.21 | 24.7 | +10.02% | 746,494 | 1,671,907,465 |
| 2024-12-13 | 21.3 | 24.12 | 20.8 | 22.45 | +2.37% | 912,831 | 2,105,862,754 |
| 2024-12-12 | 21.93 | 21.93 | 21.11 | 21.93 | +9.98% | 481,655 | 1,053,916,366 |
| 2024-12-11 | 19 | 19.94 | 18.94 | 19.94 | +9.98% | 264,656 | 523,493,285 |
| 2024-12-10 | 17.35 | 18.72 | 17 | 18.13 | +6.52% | 613,752 | 1,098,142,884 |
| 2024-12-09 | 17.59 | 17.93 | 16.71 | 17.02 | -3.19% | 402,240 | 688,023,023 |
| 2024-12-06 | 17.7 | 18.27 | 16.86 | 17.58 | +5.84% | 716,406 | 1,261,235,202 |
| 2024-12-05 | 15.05 | 16.61 | 14.99 | 16.61 | +10% | 273,619 | 440,537,065 |
| 2024-12-04 | 15.6 | 15.78 | 14.97 | 15.1 | -4.55% | 150,045 | 229,698,013 |
| 2024-12-03 | 16.27 | 16.36 | 15.57 | 15.82 | -1% | 167,505 | 265,829,790 |
| 2024-12-02 | 16.03 | 16.21 | 15.8 | 15.98 | +0.57% | 174,881 | 279,291,360 |
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：