股票概览
17.47
-6.98%
-1.31
18.78
开盘价
18.83
最高价
17.47
最低价
80,277
成交量
数据更新至: 2024-12-31
技术指标
16.91
MA5 (5日均线)
16.27
MA10 (10日均线)
16.45
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 | 18.78 | 18.83 | 17.47 | 17.47 | -6.98% | 80,277 | 143,459,026 |
| 2024-12-30 | 17.98 | 19.21 | 17.59 | 18.78 | +7.56% | 128,966 | 238,216,998 |
| 2024-12-27 | 15.88 | 17.46 | 15.88 | 17.46 | +10.02% | 24,320 | 41,795,511 |
| 2024-12-26 | 14.93 | 16.29 | 14.76 | 15.87 | +6.08% | 20,736 | 32,569,307 |
| 2024-12-25 | 14.95 | 15.12 | 14.75 | 14.96 | +0.13% | 12,123 | 18,078,700 |
| 2024-12-24 | 15.17 | 15.3 | 14.88 | 14.94 | +0.07% | 10,179 | 15,305,378 |
| 2024-12-23 | 15.95 | 16.08 | 14.86 | 14.93 | -6.57% | 20,122 | 30,728,394 |
| 2024-12-20 | 15.86 | 16.17 | 15.77 | 15.98 | +0.76% | 11,268 | 18,013,468 |
| 2024-12-19 | 16.3 | 16.51 | 15.6 | 15.86 | -3.7% | 26,698 | 42,847,632 |
| 2024-12-18 | 16.35 | 16.59 | 16.01 | 16.47 | +1.54% | 12,305 | 20,174,021 |
| 2024-12-17 | 16.45 | 16.54 | 16.21 | 16.22 | -1.4% | 9,950 | 16,248,800 |
| 2024-12-16 | 16.52 | 16.67 | 16.35 | 16.45 | -0.18% | 8,169 | 13,432,992 |
| 2024-12-13 | 17.11 | 17.11 | 16.42 | 16.48 | -3.91% | 13,141 | 21,917,880 |
| 2024-12-12 | 17.23 | 17.23 | 17.02 | 17.15 | -0.23% | 12,082 | 20,684,653 |
| 2024-12-11 | 17.14 | 17.31 | 16.88 | 17.19 | +0.29% | 12,293 | 21,037,539 |
| 2024-12-10 | 17.01 | 17.17 | 16.84 | 17.14 | +2.7% | 21,483 | 36,684,317 |
| 2024-12-09 | 16.54 | 16.94 | 16.46 | 16.69 | +0.79% | 13,164 | 21,957,291 |
| 2024-12-06 | 16.35 | 16.68 | 16.21 | 16.56 | +1.72% | 12,837 | 21,148,722 |
| 2024-12-05 | 16 | 16.45 | 15.93 | 16.28 | +1.18% | 8,568 | 13,939,352 |
| 2024-12-04 | 16.36 | 16.44 | 16 | 16.09 | -1.95% | 15,974 | 25,883,635 |
| 2024-12-03 | 16.83 | 16.83 | 16.33 | 16.41 | -2.03% | 11,895 | 19,638,816 |
| 2024-12-02 | 16.34 | 16.94 | 16.05 | 16.75 | +2.57% | 21,183 | 34,898,939 |
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：