股票概览
16.23
-4.75%
-0.81
17.07
开盘价
17.14
最高价
16.18
最低价
139,050
成交量
数据更新至: 2024-12-31
技术指标
16.90
MA5 (5日均线)
17.36
MA10 (10日均线)
18.23
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 | 17.07 | 17.14 | 16.18 | 16.23 | -4.75% | 139,050 | 230,133,894 |
| 2024-12-30 | 17.08 | 17.35 | 16.63 | 17.04 | -0.47% | 105,876 | 180,654,454 |
| 2024-12-27 | 17.29 | 17.55 | 17 | 17.12 | -0.29% | 135,926 | 235,560,474 |
| 2024-12-26 | 17.15 | 17.38 | 17.04 | 17.17 | +1.3% | 93,410 | 161,072,796 |
| 2024-12-25 | 17.3 | 17.36 | 16.61 | 16.95 | -2.47% | 119,518 | 202,329,439 |
| 2024-12-24 | 17.17 | 17.56 | 16.87 | 17.38 | +1.76% | 156,806 | 270,065,550 |
| 2024-12-23 | 18.2 | 18.22 | 17 | 17.08 | -6.97% | 216,910 | 380,503,393 |
| 2024-12-20 | 18.14 | 18.65 | 17.97 | 18.36 | +1.1% | 141,997 | 261,202,612 |
| 2024-12-19 | 17.85 | 18.28 | 17.7 | 18.16 | +0.17% | 117,190 | 211,790,860 |
| 2024-12-18 | 18.06 | 18.39 | 17.53 | 18.13 | +1.8% | 151,044 | 272,107,933 |
| 2024-12-17 | 18.81 | 18.9 | 17.72 | 17.81 | -5.27% | 211,247 | 384,300,795 |
| 2024-12-16 | 19.32 | 19.54 | 18.61 | 18.8 | -2.79% | 204,049 | 388,569,711 |
| 2024-12-13 | 19.87 | 19.96 | 19.27 | 19.34 | -4.02% | 283,046 | 553,441,125 |
| 2024-12-12 | 19.68 | 20.32 | 19.44 | 20.15 | +1.46% | 344,017 | 685,991,281 |
| 2024-12-11 | 19.4 | 19.96 | 19.11 | 19.86 | +2% | 320,658 | 626,065,926 |
| 2024-12-10 | 19.25 | 19.89 | 19.02 | 19.47 | +4.17% | 437,044 | 850,912,220 |
| 2024-12-09 | 18.87 | 19 | 18.3 | 18.69 | -1.32% | 183,027 | 340,780,805 |
| 2024-12-06 | 19.16 | 19.38 | 18.85 | 18.94 | -1.15% | 199,228 | 379,998,186 |
| 2024-12-05 | 18.55 | 19.3 | 18.47 | 19.16 | +2.46% | 190,330 | 362,015,479 |
| 2024-12-04 | 18.9 | 19.17 | 18.52 | 18.7 | -2.25% | 186,576 | 351,531,891 |
| 2024-12-03 | 19.48 | 19.51 | 18.89 | 19.13 | -1.44% | 280,351 | 539,322,120 |
| 2024-12-02 | 19.3 | 19.5 | 19.09 | 19.41 | +0.94% | 301,608 | 581,482,266 |
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：