股票概览
16.25
-2.58%
-0.43
16.68
开盘价
16.86
最高价
16.13
最低价
15,343
成交量
数据更新至: 2024-12-31
技术指标
16.75
MA5 (5日均线)
17.38
MA10 (10日均线)
17.98
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 | 16.68 | 16.86 | 16.13 | 16.25 | -2.58% | 15,343 | 25,153,330 |
| 2024-12-30 | 17.02 | 17.1 | 16.6 | 16.68 | -2.46% | 15,463 | 25,903,784 |
| 2024-12-27 | 17.22 | 17.24 | 16.97 | 17.1 | +0.29% | 12,532 | 21,463,967 |
| 2024-12-26 | 16.69 | 17.36 | 16.69 | 17.05 | +2.22% | 24,738 | 42,420,713 |
| 2024-12-25 | 17.43 | 17.53 | 16.66 | 16.68 | -4.96% | 28,116 | 47,620,540 |
| 2024-12-24 | 17.79 | 18.09 | 17.19 | 17.55 | -1.96% | 25,651 | 45,095,616 |
| 2024-12-23 | 18.3 | 18.3 | 17.52 | 17.9 | -2.08% | 31,484 | 56,455,289 |
| 2024-12-20 | 18.18 | 18.48 | 17.98 | 18.28 | 0% | 29,451 | 53,709,367 |
| 2024-12-19 | 17.88 | 18.28 | 17.66 | 18.28 | +1.22% | 29,125 | 52,513,305 |
| 2024-12-18 | 18 | 18.24 | 17.58 | 18.06 | +0.44% | 25,158 | 45,138,633 |
| 2024-12-17 | 18.38 | 18.78 | 17.89 | 17.98 | -2.6% | 38,765 | 70,436,916 |
| 2024-12-16 | 18.9 | 18.9 | 18.28 | 18.46 | -2.33% | 42,014 | 77,892,067 |
| 2024-12-13 | 18.84 | 19.68 | 18.75 | 18.9 | -1.66% | 63,582 | 120,961,662 |
| 2024-12-12 | 18.96 | 19.39 | 18.7 | 19.22 | +1.59% | 85,403 | 162,961,201 |
| 2024-12-11 | 18.88 | 19.08 | 18.66 | 18.92 | -0.32% | 79,420 | 149,504,844 |
| 2024-12-10 | 19.83 | 20.34 | 18.9 | 18.98 | -4.29% | 167,330 | 323,841,298 |
| 2024-12-09 | 17.9 | 19.83 | 17.75 | 19.83 | +9.98% | 147,518 | 285,771,153 |
| 2024-12-06 | 17.69 | 18.47 | 17.4 | 18.03 | +1.69% | 52,906 | 94,824,943 |
| 2024-12-05 | 17.55 | 17.94 | 17.51 | 17.73 | +0.06% | 31,465 | 55,821,314 |
| 2024-12-04 | 17.61 | 18.18 | 17.45 | 17.72 | +0.28% | 39,349 | 70,125,828 |
| 2024-12-03 | 17.86 | 17.99 | 17.5 | 17.67 | -2.43% | 45,112 | 79,838,967 |
| 2024-12-02 | 17.58 | 18.49 | 17.58 | 18.11 | +3.25% | 77,560 | 139,983,057 |
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：