股票概览
16.98
-2.02%
-0.35
17.38
开盘价
17.44
最高价
16.88
最低价
14,473
成交量
数据更新至: 2024-12-31
技术指标
17.55
MA5 (5日均线)
17.93
MA10 (10日均线)
18.68
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 | 17.38 | 17.44 | 16.88 | 16.98 | -2.02% | 14,473 | 24,795,812 |
| 2024-12-30 | 17.9 | 17.93 | 17.21 | 17.33 | -3.08% | 16,256 | 28,438,167 |
| 2024-12-27 | 17.74 | 18.46 | 17.74 | 17.88 | +0.11% | 16,492 | 29,877,363 |
| 2024-12-26 | 17.5 | 18.22 | 17.5 | 17.86 | +1.02% | 13,080 | 23,466,546 |
| 2024-12-25 | 17.88 | 17.91 | 17.2 | 17.68 | -1.34% | 11,121 | 19,470,073 |
| 2024-12-24 | 18.01 | 18.25 | 17.64 | 17.92 | +0.45% | 15,236 | 27,257,537 |
| 2024-12-23 | 19.16 | 19.28 | 17.82 | 17.84 | -6.99% | 20,637 | 37,898,502 |
| 2024-12-20 | 18.59 | 19.42 | 18.42 | 19.18 | +2.68% | 22,884 | 43,756,189 |
| 2024-12-19 | 17.72 | 18.76 | 17.6 | 18.68 | +3.89% | 23,987 | 44,037,438 |
| 2024-12-18 | 18.25 | 18.27 | 17.65 | 17.98 | -0.61% | 17,161 | 30,842,864 |
| 2024-12-17 | 18.96 | 19.25 | 17.96 | 18.09 | -3.98% | 32,517 | 60,070,338 |
| 2024-12-16 | 19.61 | 19.61 | 18.82 | 18.84 | -4.37% | 29,130 | 55,618,779 |
| 2024-12-13 | 19.23 | 20.2 | 19.12 | 19.7 | +1.76% | 51,688 | 102,507,776 |
| 2024-12-12 | 19.26 | 19.98 | 19.1 | 19.36 | +1.41% | 36,507 | 70,837,350 |
| 2024-12-11 | 18.97 | 19.23 | 18.85 | 19.09 | 0% | 33,189 | 63,074,493 |
| 2024-12-10 | 19.9 | 19.95 | 19.06 | 19.09 | -0.42% | 51,268 | 99,684,432 |
| 2024-12-09 | 19.87 | 19.98 | 19.15 | 19.17 | -5.43% | 57,979 | 112,380,889 |
| 2024-12-06 | 20.19 | 21.38 | 20.11 | 20.27 | +1.6% | 69,430 | 143,760,559 |
| 2024-12-05 | 20.68 | 20.7 | 19.31 | 19.95 | -3.62% | 75,307 | 150,143,285 |
| 2024-12-04 | 23.98 | 23.98 | 20.49 | 20.7 | +1.97% | 157,968 | 346,588,776 |
| 2024-12-03 | 20.3 | 20.3 | 20.3 | 20.3 | +19.98% | 7,510 | 15,245,747 |
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：