股票概览
16.3
-3.32%
-0.56
16.86
开盘价
16.9
最高价
16.29
最低价
45,879
成交量
数据更新至: 2024-12-31
技术指标
16.73
MA5 (5日均线)
16.81
MA10 (10日均线)
17.28
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 | 16.86 | 16.9 | 16.29 | 16.3 | -3.32% | 45,879 | 75,890,007 |
| 2024-12-30 | 16.97 | 17.07 | 16.72 | 16.86 | -0.35% | 29,502 | 49,798,860 |
| 2024-12-27 | 16.94 | 17.19 | 16.9 | 16.92 | 0% | 38,313 | 65,291,105 |
| 2024-12-26 | 16.67 | 16.97 | 16.61 | 16.92 | +1.5% | 33,005 | 55,750,144 |
| 2024-12-25 | 16.9 | 16.9 | 16.5 | 16.67 | -1.36% | 32,295 | 53,853,279 |
| 2024-12-24 | 16.71 | 17.05 | 16.71 | 16.9 | +1.32% | 30,575 | 51,646,842 |
| 2024-12-23 | 17.04 | 17.04 | 16.59 | 16.68 | -1.88% | 43,194 | 72,506,563 |
| 2024-12-20 | 16.97 | 17.12 | 16.9 | 17 | +0.06% | 37,946 | 64,561,906 |
| 2024-12-19 | 16.7 | 17.1 | 16.6 | 16.99 | +0.59% | 39,714 | 66,803,065 |
| 2024-12-18 | 16.98 | 17.09 | 16.85 | 16.89 | -0.24% | 34,197 | 58,051,865 |
| 2024-12-17 | 17.05 | 17.26 | 16.87 | 16.93 | -0.59% | 41,195 | 70,239,681 |
| 2024-12-16 | 17.4 | 17.43 | 16.91 | 17.03 | -1.79% | 54,327 | 92,986,587 |
| 2024-12-13 | 17.88 | 17.93 | 17.34 | 17.34 | -3.61% | 74,723 | 131,024,886 |
| 2024-12-12 | 18.02 | 18.15 | 17.77 | 17.99 | -0.06% | 48,982 | 87,906,980 |
| 2024-12-11 | 18 | 18.07 | 17.87 | 18 | 0% | 46,380 | 83,377,677 |
| 2024-12-10 | 18.5 | 18.59 | 17.99 | 18 | +0.33% | 64,788 | 118,511,986 |
| 2024-12-09 | 18.18 | 18.25 | 17.82 | 17.94 | -1.43% | 46,277 | 83,507,603 |
| 2024-12-06 | 18.08 | 18.34 | 17.75 | 18.2 | +0.5% | 57,005 | 103,154,112 |
| 2024-12-05 | 17.8 | 18.24 | 17.8 | 18.11 | +1.23% | 41,447 | 74,914,672 |
| 2024-12-04 | 18.12 | 18.22 | 17.82 | 17.89 | -1.27% | 45,733 | 82,377,849 |
| 2024-12-03 | 18.27 | 18.27 | 17.89 | 18.12 | -0.82% | 52,488 | 94,784,076 |
| 2024-12-02 | 18.11 | 18.43 | 18.03 | 18.27 | +0.88% | 57,996 | 105,997,348 |
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：