股票概览
16.64
-2.75%
-0.47
17.03
开盘价
17.18
最高价
16.63
最低价
24,105
成交量
数据更新至: 2024-12-31
技术指标
17.14
MA5 (5日均线)
17.26
MA10 (10日均线)
17.67
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 | 17.03 | 17.18 | 16.63 | 16.64 | -2.75% | 24,105 | 40,576,213 |
| 2024-12-30 | 17.3 | 17.6 | 16.76 | 17.11 | -2.4% | 30,138 | 51,761,015 |
| 2024-12-27 | 17.3 | 17.68 | 17.21 | 17.53 | +1.04% | 30,991 | 54,154,671 |
| 2024-12-26 | 16.99 | 17.53 | 16.95 | 17.35 | +1.58% | 21,133 | 36,691,602 |
| 2024-12-25 | 17.63 | 17.63 | 16.98 | 17.08 | -2.62% | 21,201 | 36,412,641 |
| 2024-12-24 | 17.25 | 17.68 | 17.2 | 17.54 | +2.75% | 22,501 | 39,247,991 |
| 2024-12-23 | 17.93 | 17.93 | 17.01 | 17.07 | -4.32% | 27,473 | 47,766,413 |
| 2024-12-20 | 17.28 | 18.08 | 17.13 | 17.84 | +3.12% | 34,018 | 60,167,176 |
| 2024-12-19 | 16.95 | 17.33 | 16.85 | 17.3 | +1.05% | 25,253 | 43,381,379 |
| 2024-12-18 | 17.52 | 17.52 | 17.01 | 17.12 | -1.04% | 32,591 | 56,034,015 |
| 2024-12-17 | 17.75 | 17.9 | 17.17 | 17.3 | -2.54% | 23,429 | 40,834,645 |
| 2024-12-16 | 18 | 18.08 | 17.66 | 17.75 | -0.56% | 28,132 | 50,325,054 |
| 2024-12-13 | 18.25 | 18.3 | 17.81 | 17.85 | -2.35% | 28,171 | 50,851,967 |
| 2024-12-12 | 18.37 | 18.54 | 17.87 | 18.28 | -1.35% | 40,272 | 73,169,056 |
| 2024-12-11 | 18.61 | 18.83 | 18.05 | 18.53 | -0.7% | 48,724 | 89,397,862 |
| 2024-12-10 | 18.86 | 19.58 | 18.52 | 18.66 | +1.47% | 82,443 | 157,345,052 |
| 2024-12-09 | 18.09 | 18.68 | 17.99 | 18.39 | +1.27% | 53,602 | 98,336,616 |
| 2024-12-06 | 18.53 | 18.66 | 17.8 | 18.16 | -0.93% | 47,570 | 85,911,328 |
| 2024-12-05 | 17.8 | 18.98 | 17.63 | 18.33 | +4.03% | 74,350 | 136,484,316 |
| 2024-12-04 | 17.6 | 18.11 | 17.4 | 17.62 | -0.4% | 46,199 | 82,025,966 |
| 2024-12-03 | 17.32 | 17.87 | 17.16 | 17.69 | +2.2% | 70,343 | 123,794,671 |
| 2024-12-02 | 17.04 | 17.49 | 16.91 | 17.31 | +1.94% | 41,095 | 70,896,484 |
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：