股票概览
16.7
-3.75%
-0.65
17.4
开盘价
17.45
最高价
16.66
最低价
22,448
成交量
数据更新至: 2024-12-31
技术指标
17.11
MA5 (5日均线)
17.45
MA10 (10日均线)
18.67
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 | 17.4 | 17.45 | 16.66 | 16.7 | -3.75% | 22,448 | 38,104,559 |
| 2024-12-30 | 17.31 | 17.8 | 16.91 | 17.35 | -0.34% | 22,029 | 38,357,602 |
| 2024-12-27 | 17.46 | 17.72 | 17.31 | 17.41 | +0.99% | 18,009 | 31,580,197 |
| 2024-12-26 | 16.93 | 17.46 | 16.93 | 17.24 | +2.31% | 14,738 | 25,529,695 |
| 2024-12-25 | 17.18 | 17.33 | 16.66 | 16.85 | -1.92% | 18,359 | 31,026,878 |
| 2024-12-24 | 17.2 | 17.35 | 16.91 | 17.18 | +0.88% | 17,174 | 29,445,596 |
| 2024-12-23 | 18.43 | 18.43 | 17 | 17.03 | -7.24% | 45,700 | 79,982,117 |
| 2024-12-20 | 18.02 | 18.51 | 17.9 | 18.36 | +2.4% | 14,469 | 26,488,593 |
| 2024-12-19 | 18.27 | 18.29 | 17.73 | 17.93 | -2.55% | 23,863 | 42,906,168 |
| 2024-12-18 | 18.49 | 18.68 | 18.26 | 18.4 | 0% | 10,950 | 20,216,866 |
| 2024-12-17 | 18.88 | 19.1 | 18.32 | 18.4 | -3.61% | 22,394 | 41,738,872 |
| 2024-12-16 | 19.42 | 19.59 | 18.92 | 19.09 | -1.65% | 21,496 | 41,149,571 |
| 2024-12-13 | 20.14 | 20.2 | 19.37 | 19.41 | -4.53% | 40,783 | 80,218,188 |
| 2024-12-12 | 20.11 | 20.68 | 19.85 | 20.33 | +1.09% | 25,980 | 52,585,019 |
| 2024-12-11 | 20 | 20.19 | 19.82 | 20.11 | +0.55% | 19,092 | 38,227,074 |
| 2024-12-10 | 20.5 | 20.68 | 19.96 | 20 | -0.2% | 27,686 | 56,269,993 |
| 2024-12-09 | 20.5 | 20.5 | 19.83 | 20.04 | -2.1% | 25,933 | 52,055,108 |
| 2024-12-06 | 20.63 | 20.96 | 20.16 | 20.47 | -1.3% | 31,683 | 64,817,480 |
| 2024-12-05 | 20.35 | 21.12 | 20.25 | 20.74 | +1.87% | 35,603 | 73,909,513 |
| 2024-12-04 | 21.59 | 21.73 | 20.1 | 20.36 | -6.35% | 61,604 | 127,048,921 |
| 2024-12-03 | 21.7 | 22.18 | 21.38 | 21.74 | +0.46% | 49,787 | 108,747,304 |
| 2024-12-02 | 21.94 | 22.32 | 21.19 | 21.64 | +0.05% | 61,408 | 133,003,781 |
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：