股票概览
16.03
-7.18%
-1.24
17.44
开盘价
17.48
最高价
16
最低价
132,491
成交量
数据更新至: 2024-12-31
技术指标
17.34
MA5 (5日均线)
17.88
MA10 (10日均线)
18.28
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 | 17.44 | 17.48 | 16 | 16.03 | -7.18% | 132,491 | 218,966,273 |
| 2024-12-30 | 17.47 | 17.73 | 16.9 | 17.27 | -2.15% | 84,901 | 146,718,897 |
| 2024-12-27 | 17.51 | 18.2 | 17.4 | 17.65 | -0.34% | 114,160 | 203,674,645 |
| 2024-12-26 | 18.1 | 18.44 | 17.63 | 17.71 | -1.77% | 118,075 | 211,852,546 |
| 2024-12-25 | 18.6 | 18.8 | 17.1 | 18.03 | -3.06% | 152,368 | 273,342,354 |
| 2024-12-24 | 18.74 | 19.19 | 17.96 | 18.6 | -0.64% | 177,363 | 327,661,311 |
| 2024-12-23 | 18.44 | 19.72 | 18.44 | 18.72 | +1.41% | 286,631 | 549,050,747 |
| 2024-12-20 | 18.17 | 19.25 | 18.17 | 18.46 | +0.76% | 196,959 | 366,742,304 |
| 2024-12-19 | 17.69 | 18.91 | 17.41 | 18.32 | +1.55% | 218,955 | 399,503,222 |
| 2024-12-18 | 16.5 | 18.75 | 16.02 | 18.04 | +9.8% | 244,991 | 433,012,251 |
| 2024-12-17 | 17.21 | 17.38 | 16.31 | 16.43 | -5.63% | 117,119 | 195,208,813 |
| 2024-12-16 | 17.95 | 18.13 | 17.25 | 17.41 | -4.02% | 104,020 | 183,437,219 |
| 2024-12-13 | 18.64 | 18.77 | 18.04 | 18.14 | -3.56% | 111,202 | 204,231,359 |
| 2024-12-12 | 19.35 | 19.44 | 17.98 | 18.81 | -2.34% | 173,783 | 323,392,876 |
| 2024-12-11 | 19.61 | 19.79 | 18.91 | 19.26 | -2.68% | 147,348 | 282,088,930 |
| 2024-12-10 | 20.21 | 20.5 | 19.34 | 19.79 | +2.43% | 209,525 | 416,171,389 |
| 2024-12-09 | 19.91 | 20.22 | 18.88 | 19.32 | -2.37% | 190,143 | 368,945,012 |
| 2024-12-06 | 20 | 20.97 | 19.18 | 19.79 | -1.1% | 296,424 | 594,196,506 |
| 2024-12-05 | 18.08 | 20.35 | 17.89 | 20.01 | +12.48% | 300,169 | 584,805,485 |
| 2024-12-04 | 18.33 | 19.1 | 17.68 | 17.79 | -3.63% | 155,486 | 284,357,060 |
| 2024-12-03 | 19.26 | 19.26 | 18.01 | 18.46 | -2.84% | 161,865 | 298,912,746 |
| 2024-12-02 | 18.6 | 19.69 | 18.33 | 19 | +4.28% | 236,961 | 449,910,313 |
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：