股票概览
17.13
+1.18%
+0.2
16.99
开盘价
17.76
最高价
16.99
最低价
102,318
成交量
数据更新至: 2024-12-31
技术指标
17.18
MA5 (5日均线)
16.70
MA10 (10日均线)
16.25
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 | 16.99 | 17.76 | 16.99 | 17.13 | +1.18% | 102,318 | 176,896,687 |
| 2024-12-30 | 16.49 | 18.41 | 16.24 | 16.93 | +1.14% | 87,420 | 151,168,617 |
| 2024-12-27 | 17.21 | 17.71 | 16.66 | 16.74 | -5.74% | 98,400 | 168,984,705 |
| 2024-12-26 | 17 | 18.35 | 16.42 | 17.76 | +2.42% | 153,054 | 266,519,317 |
| 2024-12-25 | 16.42 | 17.75 | 15.53 | 17.34 | +4.08% | 159,771 | 270,148,932 |
| 2024-12-24 | 17.02 | 17.1 | 15.72 | 16.66 | -1.83% | 89,053 | 146,029,266 |
| 2024-12-23 | 17.16 | 17.8 | 16.4 | 16.97 | +1.74% | 184,881 | 315,823,693 |
| 2024-12-20 | 15.16 | 16.68 | 15 | 16.68 | +10.03% | 81,800 | 131,197,273 |
| 2024-12-19 | 15.17 | 15.49 | 15 | 15.16 | -3.07% | 47,400 | 71,945,339 |
| 2024-12-18 | 15.38 | 16.48 | 15.02 | 15.64 | +1.56% | 72,738 | 113,191,219 |
| 2024-12-17 | 16.57 | 16.62 | 15.02 | 15.4 | -6.95% | 84,635 | 132,077,227 |
| 2024-12-16 | 16.7 | 17.26 | 16.17 | 16.55 | -2.19% | 97,345 | 162,072,043 |
| 2024-12-13 | 16.6 | 17 | 16.33 | 16.92 | +1.56% | 129,304 | 216,894,108 |
| 2024-12-12 | 16.61 | 18 | 16.45 | 16.66 | +0.3% | 217,041 | 369,440,220 |
| 2024-12-11 | 14.86 | 16.61 | 14.75 | 16.61 | +10% | 137,465 | 218,940,276 |
| 2024-12-10 | 15.73 | 15.9 | 15.08 | 15.1 | -2.39% | 80,657 | 123,629,021 |
| 2024-12-09 | 14.85 | 15.66 | 14.74 | 15.47 | +3.62% | 107,491 | 162,972,262 |
| 2024-12-06 | 14.8 | 15.07 | 14.38 | 14.93 | -2.35% | 112,351 | 164,735,766 |
| 2024-12-05 | 15 | 16.5 | 14.6 | 15.29 | +1.93% | 165,161 | 259,638,252 |
| 2024-12-04 | 14.04 | 15 | 14.01 | 15 | +5.93% | 104,712 | 153,461,560 |
| 2024-12-03 | 13.96 | 14.59 | 13.84 | 14.16 | +1.29% | 56,045 | 79,163,715 |
| 2024-12-02 | 13.96 | 14.05 | 13.8 | 13.98 | +0.14% | 36,284 | 50,541,347 |
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：