股票概览
16.24
-4.3%
-0.73
16.96
开盘价
16.96
最高价
16.2
最低价
574,819
成交量
数据更新至: 2024-12-31
技术指标
16.39
MA5 (5日均线)
16.70
MA10 (10日均线)
17.27
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 | 16.96 | 16.96 | 16.2 | 16.24 | -4.3% | 574,819 | 950,540,320 |
| 2024-12-30 | 16.75 | 16.97 | 16.2 | 16.97 | +1.62% | 594,376 | 996,269,247 |
| 2024-12-27 | 16.33 | 17.17 | 16.21 | 16.7 | +2.96% | 878,525 | 1,476,831,375 |
| 2024-12-26 | 15.85 | 16.45 | 15.66 | 16.22 | +2.4% | 639,389 | 1,033,040,190 |
| 2024-12-25 | 16.41 | 16.47 | 15.45 | 15.84 | -5.43% | 1,160,147 | 1,831,327,442 |
| 2024-12-24 | 16.5 | 16.96 | 16.48 | 16.75 | +1.21% | 401,772 | 671,429,540 |
| 2024-12-23 | 17.27 | 17.33 | 16.47 | 16.55 | -4.22% | 523,839 | 880,146,934 |
| 2024-12-20 | 17.15 | 17.53 | 16.9 | 17.28 | -0.12% | 647,584 | 1,119,575,773 |
| 2024-12-19 | 16.81 | 17.42 | 16.76 | 17.3 | +0.99% | 440,291 | 755,891,132 |
| 2024-12-18 | 17.02 | 17.29 | 16.6 | 17.13 | +1.18% | 357,163 | 609,602,213 |
| 2024-12-17 | 17.13 | 17.39 | 16.87 | 16.93 | -1.17% | 433,805 | 743,969,212 |
| 2024-12-16 | 17.51 | 17.65 | 16.98 | 17.13 | -3.06% | 443,737 | 766,363,027 |
| 2024-12-13 | 18.2 | 18.27 | 17.62 | 17.67 | -3.86% | 585,824 | 1,048,271,048 |
| 2024-12-12 | 18.7 | 18.89 | 18.11 | 18.38 | -1.82% | 698,210 | 1,280,747,386 |
| 2024-12-11 | 18.4 | 19.17 | 18.39 | 18.72 | +0.59% | 840,512 | 1,587,472,666 |
| 2024-12-10 | 20 | 20.2 | 18.59 | 18.61 | -2.57% | 1,293,246 | 2,486,393,964 |
| 2024-12-09 | 18.56 | 19.94 | 18.41 | 19.1 | +2.14% | 1,330,208 | 2,563,539,183 |
| 2024-12-06 | 17.16 | 19.45 | 17.07 | 18.7 | +10.78% | 1,496,387 | 2,709,388,542 |
| 2024-12-05 | 16.3 | 16.99 | 16.22 | 16.88 | +3.18% | 448,756 | 750,441,388 |
| 2024-12-04 | 16.6 | 16.69 | 16.22 | 16.36 | -2.04% | 332,854 | 547,669,352 |
| 2024-12-03 | 16.9 | 16.9 | 16.42 | 16.7 | -1.3% | 407,793 | 679,389,836 |
| 2024-12-02 | 16.62 | 17.19 | 16.61 | 16.92 | +1.93% | 509,264 | 863,108,760 |
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：