股票概览
16.52
-2.94%
-0.5
16.98
开盘价
17.18
最高价
16.5
最低价
45,988
成交量
数据更新至: 2024-12-31
技术指标
16.91
MA5 (5日均线)
17.25
MA10 (10日均线)
17.82
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 | 16.98 | 17.18 | 16.5 | 16.52 | -2.94% | 45,988 | 77,041,062 |
| 2024-12-30 | 17.1 | 17.15 | 16.83 | 17.02 | -0.7% | 32,824 | 55,731,617 |
| 2024-12-27 | 17.02 | 17.28 | 16.91 | 17.14 | +1% | 37,626 | 64,542,886 |
| 2024-12-26 | 16.92 | 17.1 | 16.87 | 16.97 | +0.3% | 38,564 | 65,528,969 |
| 2024-12-25 | 17.24 | 17.28 | 16.75 | 16.92 | -1.8% | 41,629 | 70,381,601 |
| 2024-12-24 | 17.15 | 17.29 | 16.7 | 17.23 | +1% | 47,982 | 82,120,278 |
| 2024-12-23 | 17.67 | 17.68 | 16.99 | 17.06 | -3.45% | 60,407 | 104,006,448 |
| 2024-12-20 | 17.86 | 17.96 | 17.6 | 17.67 | -1.12% | 47,713 | 84,802,065 |
| 2024-12-19 | 17.92 | 18.05 | 17.61 | 17.87 | -1% | 46,004 | 81,854,292 |
| 2024-12-18 | 17.72 | 18.13 | 17.6 | 18.05 | +1.8% | 54,012 | 96,742,621 |
| 2024-12-17 | 18.2 | 18.27 | 17.66 | 17.73 | -2.96% | 68,018 | 121,570,341 |
| 2024-12-16 | 18.33 | 18.55 | 18.11 | 18.27 | +0.11% | 67,148 | 123,166,689 |
| 2024-12-13 | 18.65 | 18.65 | 18.25 | 18.25 | -2.09% | 76,997 | 141,614,997 |
| 2024-12-12 | 18.48 | 18.73 | 18.4 | 18.64 | +0.54% | 80,354 | 149,467,073 |
| 2024-12-11 | 18.23 | 18.75 | 18.23 | 18.54 | +0.87% | 78,497 | 145,786,774 |
| 2024-12-10 | 18.7 | 18.99 | 18.32 | 18.38 | +0.93% | 107,574 | 201,023,978 |
| 2024-12-09 | 18.63 | 18.87 | 18.15 | 18.21 | -2.31% | 91,135 | 168,148,696 |
| 2024-12-06 | 18.73 | 18.79 | 18.43 | 18.64 | -0.48% | 82,756 | 154,147,753 |
| 2024-12-05 | 18.63 | 18.79 | 18.42 | 18.73 | +0.48% | 83,491 | 156,034,919 |
| 2024-12-04 | 18.9 | 19.06 | 18.4 | 18.64 | -2.25% | 126,618 | 236,887,932 |
| 2024-12-03 | 19.15 | 19.26 | 18.82 | 19.07 | -1.09% | 153,038 | 291,362,724 |
| 2024-12-02 | 18.59 | 19.99 | 18.4 | 19.28 | +3.94% | 263,160 | 501,300,478 |
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：