股票概览
16.77
+0.84%
+0.14
16.64
开盘价
17.36
最高价
16.64
最低价
25,515
成交量
数据更新至: 2024-12-31
技术指标
16.69
MA5 (5日均线)
16.98
MA10 (10日均线)
17.71
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 | 16.64 | 17.36 | 16.64 | 16.77 | +0.84% | 25,515 | 43,279,995 |
| 2024-12-30 | 16.78 | 16.87 | 16.08 | 16.63 | -1.48% | 13,526 | 22,428,980 |
| 2024-12-27 | 16.92 | 17.1 | 16.71 | 16.88 | +0.6% | 13,617 | 23,082,754 |
| 2024-12-26 | 16.39 | 17 | 16.32 | 16.78 | +2.38% | 20,278 | 34,064,538 |
| 2024-12-25 | 16.54 | 16.6 | 16 | 16.39 | -1.62% | 17,022 | 27,733,244 |
| 2024-12-24 | 16.6 | 16.74 | 16.23 | 16.66 | +0.91% | 19,936 | 32,867,940 |
| 2024-12-23 | 17.89 | 17.91 | 16.42 | 16.51 | -7.09% | 34,810 | 58,929,674 |
| 2024-12-20 | 17.62 | 18.26 | 17.6 | 17.77 | +0.85% | 24,240 | 43,430,540 |
| 2024-12-19 | 17.5 | 17.72 | 17.21 | 17.62 | -0.68% | 22,851 | 39,882,610 |
| 2024-12-18 | 18.05 | 18.22 | 17.52 | 17.74 | -2.15% | 32,067 | 57,160,247 |
| 2024-12-17 | 19.02 | 19.14 | 17.92 | 18.13 | -6.01% | 47,415 | 87,518,197 |
| 2024-12-16 | 19 | 19.99 | 19 | 19.29 | -1.08% | 73,970 | 144,249,058 |
| 2024-12-13 | 18.58 | 20.08 | 18.5 | 19.5 | +5.06% | 106,404 | 206,234,152 |
| 2024-12-12 | 18.25 | 18.58 | 18.06 | 18.56 | +2.26% | 31,509 | 57,922,371 |
| 2024-12-11 | 18.08 | 18.25 | 18 | 18.15 | +0.55% | 19,212 | 34,787,698 |
| 2024-12-10 | 18.65 | 18.88 | 18.01 | 18.05 | -1.15% | 29,817 | 54,525,937 |
| 2024-12-09 | 18.25 | 18.34 | 17.93 | 18.26 | +0.55% | 26,648 | 48,398,721 |
| 2024-12-06 | 18.25 | 18.29 | 18.04 | 18.16 | -0.16% | 21,617 | 39,239,208 |
| 2024-12-05 | 18.03 | 18.31 | 17.9 | 18.19 | +0.22% | 29,193 | 53,095,999 |
| 2024-12-04 | 18.31 | 18.7 | 18.05 | 18.15 | -1.94% | 37,980 | 69,562,394 |
| 2024-12-03 | 18.57 | 18.68 | 18.16 | 18.51 | -0.32% | 40,732 | 74,783,166 |
| 2024-12-02 | 18.15 | 18.87 | 18.06 | 18.57 | +2.65% | 53,877 | 99,227,676 |
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：