股票概览
16.89
-4.47%
-0.79
17.7
开盘价
17.8
最高价
16.86
最低价
7,120
成交量
数据更新至: 2024-12-31
技术指标
17.46
MA5 (5日均线)
17.88
MA10 (10日均线)
19.18
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 | 17.7 | 17.8 | 16.86 | 16.89 | -4.47% | 7,120 | 12,245,030 |
| 2024-12-30 | 17.87 | 17.87 | 17.2 | 17.68 | -1.06% | 5,673 | 9,967,840 |
| 2024-12-27 | 17.9 | 18.16 | 17.62 | 17.87 | +1.07% | 5,471 | 9,820,600 |
| 2024-12-26 | 17.06 | 17.96 | 17.06 | 17.68 | +2.91% | 6,783 | 11,970,852 |
| 2024-12-25 | 17.59 | 17.59 | 17 | 17.18 | -2.88% | 6,671 | 11,462,496 |
| 2024-12-24 | 17.48 | 17.94 | 17.01 | 17.69 | +2.43% | 13,333 | 23,387,533 |
| 2024-12-23 | 19.4 | 19.4 | 17.2 | 17.27 | -8.72% | 14,642 | 26,322,346 |
| 2024-12-20 | 18.7 | 19.28 | 18.65 | 18.92 | +1.18% | 6,473 | 12,263,373 |
| 2024-12-19 | 18.7 | 18.98 | 18.37 | 18.7 | -1.06% | 8,918 | 16,605,421 |
| 2024-12-18 | 19.14 | 19.27 | 18.52 | 18.9 | -1.25% | 7,263 | 13,756,568 |
| 2024-12-17 | 20.65 | 20.65 | 18.91 | 19.14 | -6.08% | 10,278 | 19,989,404 |
| 2024-12-16 | 20.38 | 20.66 | 20.22 | 20.38 | +0.1% | 6,993 | 14,313,015 |
| 2024-12-13 | 21.01 | 21.01 | 20.36 | 20.36 | -3.14% | 6,324 | 13,080,898 |
| 2024-12-12 | 21.01 | 21.07 | 20.68 | 21.02 | +0.1% | 10,206 | 21,376,132 |
| 2024-12-11 | 20.81 | 21.22 | 20.73 | 21 | +0.67% | 9,000 | 18,866,059 |
| 2024-12-10 | 21.5 | 21.83 | 20.78 | 20.86 | -0.33% | 11,239 | 23,802,021 |
| 2024-12-09 | 20.93 | 20.98 | 20.44 | 20.93 | +1.01% | 9,514 | 19,715,830 |
| 2024-12-06 | 21.03 | 21.78 | 20.36 | 20.72 | +1.27% | 17,216 | 36,130,323 |
| 2024-12-05 | 20.09 | 20.79 | 20 | 20.46 | +2.3% | 7,009 | 14,322,828 |
| 2024-12-04 | 20.72 | 20.76 | 19.79 | 20 | -3.47% | 8,367 | 16,959,268 |
| 2024-12-03 | 20.99 | 20.99 | 20.31 | 20.72 | -0.05% | 6,859 | 14,165,567 |
| 2024-12-02 | 20.27 | 20.75 | 20.07 | 20.73 | +2.27% | 8,053 | 16,513,146 |
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：