股票概览
16.77
-3.18%
-0.55
17.37
开盘价
17.43
最高价
16.76
最低价
129,567
成交量
数据更新至: 2024-12-31
技术指标
16.95
MA5 (5日均线)
16.81
MA10 (10日均线)
16.80
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 | 17.37 | 17.43 | 16.76 | 16.77 | -3.18% | 129,567 | 220,447,255 |
| 2024-12-30 | 16.96 | 17.45 | 16.86 | 17.32 | +1.82% | 154,375 | 266,561,468 |
| 2024-12-27 | 17.2 | 17.29 | 16.94 | 17.01 | -0.87% | 123,549 | 211,549,806 |
| 2024-12-26 | 16.51 | 17.23 | 16.43 | 17.16 | +3.94% | 176,651 | 300,931,078 |
| 2024-12-25 | 16.6 | 16.66 | 16.31 | 16.51 | -0.9% | 71,205 | 117,561,139 |
| 2024-12-24 | 16.35 | 16.75 | 16.35 | 16.66 | +2.21% | 88,673 | 147,313,630 |
| 2024-12-23 | 16.82 | 16.99 | 16.25 | 16.3 | -2.86% | 88,306 | 146,092,956 |
| 2024-12-20 | 16.62 | 16.9 | 16.53 | 16.78 | -0.59% | 78,248 | 130,824,722 |
| 2024-12-19 | 16.49 | 16.89 | 16.43 | 16.88 | +1.26% | 87,236 | 146,145,227 |
| 2024-12-18 | 16.47 | 16.85 | 16.4 | 16.67 | +1.34% | 77,250 | 128,727,086 |
| 2024-12-17 | 16.6 | 16.9 | 16.41 | 16.45 | -0.78% | 88,501 | 146,968,962 |
| 2024-12-16 | 16.8 | 16.98 | 16.5 | 16.58 | -1.25% | 90,644 | 150,991,758 |
| 2024-12-13 | 17.17 | 17.39 | 16.76 | 16.79 | -2.89% | 158,115 | 269,784,186 |
| 2024-12-12 | 16.9 | 17.35 | 16.84 | 17.29 | +2.25% | 141,739 | 242,928,149 |
| 2024-12-11 | 16.9 | 17.05 | 16.8 | 16.91 | +0.24% | 96,053 | 162,522,305 |
| 2024-12-10 | 17.17 | 17.3 | 16.81 | 16.87 | +0.66% | 156,063 | 266,074,231 |
| 2024-12-09 | 16.86 | 16.94 | 16.65 | 16.76 | -0.89% | 79,038 | 132,746,816 |
| 2024-12-06 | 16.75 | 16.95 | 16.53 | 16.91 | +0.89% | 111,286 | 186,300,106 |
| 2024-12-05 | 16.61 | 16.86 | 16.6 | 16.76 | +0.48% | 76,003 | 127,114,609 |
| 2024-12-04 | 16.88 | 16.96 | 16.6 | 16.68 | -1.65% | 79,725 | 133,684,668 |
| 2024-12-03 | 17.08 | 17.09 | 16.82 | 16.96 | -0.29% | 93,736 | 158,894,572 |
| 2024-12-02 | 16.8 | 17.08 | 16.72 | 17.01 | +1.25% | 107,872 | 182,892,984 |
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：