股票概览
16.37
-4.94%
-0.85
17.24
开盘价
17.26
最高价
16.37
最低价
245,632
成交量
数据更新至: 2024-12-31
技术指标
17.07
MA5 (5日均线)
17.43
MA10 (10日均线)
18.23
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 | 17.24 | 17.26 | 16.37 | 16.37 | -4.94% | 245,632 | 410,689,936 |
| 2024-12-30 | 17.63 | 17.68 | 17.18 | 17.22 | -0.98% | 168,990 | 292,867,898 |
| 2024-12-27 | 17.16 | 17.8 | 16.96 | 17.39 | +1.22% | 203,361 | 353,880,020 |
| 2024-12-26 | 17.21 | 17.28 | 17.1 | 17.18 | -0.12% | 141,197 | 242,825,646 |
| 2024-12-25 | 17.45 | 17.52 | 16.86 | 17.2 | -0.98% | 141,769 | 243,400,098 |
| 2024-12-24 | 17.11 | 17.41 | 17.11 | 17.37 | +0.87% | 165,950 | 286,745,699 |
| 2024-12-23 | 18.17 | 18.2 | 17.21 | 17.22 | -5.18% | 249,053 | 439,042,993 |
| 2024-12-20 | 17.9 | 18.27 | 17.89 | 18.16 | +1.11% | 173,601 | 314,767,789 |
| 2024-12-19 | 17.99 | 18.15 | 17.71 | 17.96 | -1.43% | 200,285 | 358,060,784 |
| 2024-12-18 | 18.05 | 18.31 | 17.89 | 18.22 | +0.61% | 210,820 | 382,192,674 |
| 2024-12-17 | 18.73 | 18.88 | 18.06 | 18.11 | -4.28% | 330,154 | 604,493,545 |
| 2024-12-16 | 19.26 | 20.08 | 18.8 | 18.92 | -2.87% | 425,327 | 823,865,498 |
| 2024-12-13 | 19.78 | 20.24 | 19.42 | 19.48 | -3.66% | 556,659 | 1,098,917,279 |
| 2024-12-12 | 19.08 | 20.97 | 18.85 | 20.22 | +5.86% | 915,124 | 1,824,789,271 |
| 2024-12-11 | 19 | 19.55 | 18.91 | 19.1 | +0.63% | 262,577 | 502,124,221 |
| 2024-12-10 | 19.46 | 19.49 | 18.92 | 18.98 | +0.8% | 338,132 | 648,480,446 |
| 2024-12-09 | 19.16 | 19.35 | 18.7 | 18.83 | -1.62% | 264,753 | 501,655,310 |
| 2024-12-06 | 18.77 | 19.55 | 18.77 | 19.14 | +2.03% | 420,919 | 807,316,678 |
| 2024-12-05 | 18.51 | 19.01 | 18.4 | 18.76 | -0.21% | 235,429 | 440,256,341 |
| 2024-12-04 | 18.7 | 19.76 | 18.5 | 18.8 | -0.27% | 368,946 | 704,711,986 |
| 2024-12-03 | 19.02 | 19.21 | 18.65 | 18.85 | -1.87% | 341,511 | 645,514,442 |
| 2024-12-02 | 18.84 | 19.58 | 18.58 | 19.21 | +2.62% | 524,218 | 1,006,457,086 |
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：