股票概览
16.85
-1%
-0.17
17.02
开盘价
17.15
最高价
16.67
最低价
28,410
成交量
数据更新至: 2024-12-31
技术指标
16.92
MA5 (5日均线)
17.13
MA10 (10日均线)
17.43
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 | 17.02 | 17.15 | 16.67 | 16.85 | -1% | 28,410 | 47,885,856 |
| 2024-12-30 | 17.17 | 17.38 | 16.97 | 17.02 | -0.87% | 23,132 | 39,623,812 |
| 2024-12-27 | 16.89 | 17.19 | 16.79 | 17.17 | +1.66% | 26,032 | 44,308,051 |
| 2024-12-26 | 16.67 | 17.15 | 16.51 | 16.89 | +1.26% | 38,767 | 65,171,041 |
| 2024-12-25 | 17.42 | 17.42 | 16.63 | 16.68 | -3.3% | 35,362 | 59,677,429 |
| 2024-12-24 | 17.12 | 17.49 | 17.04 | 17.25 | +0.47% | 19,811 | 34,193,300 |
| 2024-12-23 | 17.66 | 17.7 | 17.16 | 17.17 | -2.77% | 23,341 | 40,556,806 |
| 2024-12-20 | 17.4 | 17.96 | 17.28 | 17.66 | +2.38% | 30,185 | 53,418,963 |
| 2024-12-19 | 17.21 | 17.35 | 17.01 | 17.25 | -0.35% | 16,552 | 28,449,197 |
| 2024-12-18 | 17.45 | 17.49 | 17.23 | 17.31 | 0% | 11,418 | 19,806,394 |
| 2024-12-17 | 17.54 | 17.65 | 17.18 | 17.31 | -1.37% | 20,946 | 36,412,538 |
| 2024-12-16 | 17.58 | 17.75 | 17.45 | 17.55 | 0% | 17,048 | 29,966,514 |
| 2024-12-13 | 17.87 | 17.89 | 17.48 | 17.55 | -1.79% | 17,717 | 31,249,684 |
| 2024-12-12 | 17.79 | 17.88 | 17.6 | 17.87 | +0.9% | 15,715 | 27,955,018 |
| 2024-12-11 | 17.69 | 17.89 | 17.65 | 17.71 | -0.39% | 17,750 | 31,525,650 |
| 2024-12-10 | 18.81 | 18.81 | 17.71 | 17.78 | -2.25% | 49,142 | 88,742,728 |
| 2024-12-09 | 17.88 | 18.25 | 17.8 | 18.19 | +1.62% | 31,668 | 57,107,155 |
| 2024-12-06 | 17.85 | 18.05 | 17.76 | 17.9 | -0.22% | 23,442 | 41,936,312 |
| 2024-12-05 | 17.62 | 18 | 17.35 | 17.94 | +1.82% | 38,051 | 67,043,257 |
| 2024-12-04 | 17.4 | 18.15 | 17.28 | 17.62 | +1.32% | 33,642 | 59,500,592 |
| 2024-12-03 | 17.33 | 17.46 | 17.25 | 17.39 | -0.17% | 12,141 | 21,088,958 |
| 2024-12-02 | 17.48 | 17.5 | 17.21 | 17.42 | +0.46% | 17,429 | 30,216,089 |
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：