股票概览
16.73
-3.85%
-0.67
17.29
开盘价
17.65
最高价
16.65
最低价
9,258
成交量
数据更新至: 2024-12-31
技术指标
17.35
MA5 (5日均线)
17.90
MA10 (10日均线)
18.66
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 | 17.29 | 17.65 | 16.65 | 16.73 | -3.85% | 9,258 | 15,674,912 |
| 2024-12-30 | 17.62 | 17.62 | 16.86 | 17.4 | -1.42% | 8,069 | 13,921,728 |
| 2024-12-27 | 17.58 | 17.95 | 17.39 | 17.65 | +0.46% | 5,486 | 9,722,012 |
| 2024-12-26 | 17.41 | 17.78 | 17.17 | 17.57 | +0.86% | 8,666 | 15,251,113 |
| 2024-12-25 | 17.5 | 17.83 | 17 | 17.42 | -2.35% | 9,239 | 15,989,379 |
| 2024-12-24 | 17.98 | 18.08 | 17.33 | 17.84 | +0.9% | 9,027 | 15,919,040 |
| 2024-12-23 | 19.3 | 19.4 | 17.44 | 17.68 | -8.25% | 17,874 | 32,606,952 |
| 2024-12-20 | 18.8 | 19.5 | 18.43 | 19.27 | +2.66% | 10,649 | 20,461,732 |
| 2024-12-19 | 18.63 | 18.88 | 18.18 | 18.77 | +0.37% | 8,791 | 16,314,613 |
| 2024-12-18 | 18.49 | 18.85 | 17.74 | 18.7 | +0.65% | 7,291 | 13,514,208 |
| 2024-12-17 | 19.18 | 19.32 | 18.45 | 18.58 | -3.13% | 14,979 | 28,211,554 |
| 2024-12-16 | 19.39 | 19.54 | 19.04 | 19.18 | -0.72% | 8,375 | 16,118,305 |
| 2024-12-13 | 19.85 | 19.85 | 19.26 | 19.32 | -2.62% | 6,533 | 12,751,021 |
| 2024-12-12 | 19.79 | 19.96 | 19.5 | 19.84 | +0.25% | 8,766 | 17,331,696 |
| 2024-12-11 | 19.68 | 19.87 | 19.42 | 19.79 | +0.61% | 7,050 | 13,850,875 |
| 2024-12-10 | 20.1 | 20.33 | 19.67 | 19.67 | +1.03% | 9,434 | 18,810,650 |
| 2024-12-09 | 19.6 | 19.88 | 19.15 | 19.47 | -0.82% | 8,100 | 15,752,484 |
| 2024-12-06 | 19.63 | 19.86 | 19 | 19.63 | +0.82% | 14,400 | 28,033,370 |
| 2024-12-05 | 19.08 | 19.66 | 19.07 | 19.47 | +1.51% | 8,558 | 16,670,476 |
| 2024-12-04 | 19.48 | 19.55 | 19.02 | 19.18 | -1.64% | 5,787 | 11,141,883 |
| 2024-12-03 | 19.6 | 19.76 | 19.05 | 19.5 | +0.05% | 7,225 | 14,010,139 |
| 2024-12-02 | 19.29 | 19.64 | 18.97 | 19.49 | +1.72% | 6,598 | 12,806,172 |
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：