股票概览
16.9
-0.65%
-0.11
17.15
开盘价
17.23
最高价
16.8
最低价
400,795
成交量
数据更新至: 2024-12-31
技术指标
16.55
MA5 (5日均线)
16.51
MA10 (10日均线)
16.94
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 | 17.15 | 17.23 | 16.8 | 16.9 | -0.65% | 400,795 | 679,349,636 |
| 2024-12-30 | 16.1 | 17.09 | 16.06 | 17.01 | +5.52% | 612,078 | 1,021,021,633 |
| 2024-12-27 | 16.44 | 16.63 | 16.11 | 16.12 | -2.01% | 322,792 | 524,237,823 |
| 2024-12-26 | 16.35 | 16.58 | 16.17 | 16.45 | +0.98% | 194,648 | 319,261,988 |
| 2024-12-25 | 16.15 | 16.4 | 16.04 | 16.29 | +0.93% | 218,473 | 355,407,219 |
| 2024-12-24 | 16.2 | 16.28 | 15.93 | 16.14 | -0.49% | 330,326 | 530,663,626 |
| 2024-12-23 | 16.21 | 16.53 | 16.2 | 16.22 | +0.25% | 325,947 | 533,813,828 |
| 2024-12-20 | 16.71 | 16.76 | 16.13 | 16.18 | -3.29% | 405,980 | 660,750,169 |
| 2024-12-19 | 16.81 | 16.89 | 16.51 | 16.73 | -1.93% | 375,767 | 626,455,028 |
| 2024-12-18 | 17.32 | 17.58 | 17 | 17.06 | -1.27% | 322,229 | 555,866,091 |
| 2024-12-17 | 17.35 | 17.57 | 17.16 | 17.28 | -1.26% | 339,697 | 588,471,507 |
| 2024-12-16 | 17.31 | 17.86 | 17.25 | 17.5 | +0.92% | 364,338 | 639,496,193 |
| 2024-12-13 | 18.14 | 18.18 | 17.34 | 17.34 | -4.67% | 649,560 | 1,140,984,643 |
| 2024-12-12 | 18 | 18.38 | 17.85 | 18.19 | +1% | 361,667 | 654,831,878 |
| 2024-12-11 | 17.12 | 18.35 | 17.1 | 18.01 | +4.83% | 647,656 | 1,157,669,678 |
| 2024-12-10 | 17.52 | 17.85 | 17.1 | 17.18 | -0.17% | 529,268 | 927,722,799 |
| 2024-12-09 | 17 | 17.44 | 17 | 17.21 | +0.58% | 295,446 | 508,532,391 |
| 2024-12-06 | 17.09 | 17.2 | 16.86 | 17.11 | +0.12% | 366,571 | 624,268,152 |
| 2024-12-05 | 16.78 | 17.19 | 16.48 | 17.09 | +1.42% | 474,395 | 800,915,207 |
| 2024-12-04 | 16.26 | 17.04 | 16.18 | 16.85 | +3.82% | 577,154 | 962,695,919 |
| 2024-12-03 | 16.26 | 16.29 | 16.08 | 16.23 | -0.18% | 203,003 | 328,322,962 |
| 2024-12-02 | 16.13 | 16.33 | 16.04 | 16.26 | +0.68% | 316,263 | 511,760,408 |
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：