股票概览
16.3
-5.56%
-0.96
17.2
开盘价
17.3
最高价
16.18
最低价
260,207
成交量
数据更新至: 2024-12-31
技术指标
16.96
MA5 (5日均线)
18.13
MA10 (10日均线)
19.04
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 | 17.2 | 17.3 | 16.18 | 16.3 | -5.56% | 260,207 | 434,198,807 |
| 2024-12-30 | 16.99 | 17.33 | 16.72 | 17.26 | +0.7% | 225,481 | 385,865,251 |
| 2024-12-27 | 16.83 | 17.36 | 16.8 | 17.14 | +0.94% | 232,399 | 398,494,548 |
| 2024-12-26 | 17.15 | 17.29 | 16.89 | 16.98 | -0.82% | 232,527 | 396,934,734 |
| 2024-12-25 | 17.51 | 17.59 | 16.6 | 17.12 | -2.78% | 317,281 | 538,218,204 |
| 2024-12-24 | 17.8 | 17.89 | 17.11 | 17.61 | -0.17% | 296,384 | 518,505,547 |
| 2024-12-23 | 19.21 | 19.28 | 17.58 | 17.64 | -9.12% | 522,954 | 954,515,795 |
| 2024-12-20 | 20.02 | 20.21 | 19.1 | 19.41 | -3% | 573,553 | 1,119,979,305 |
| 2024-12-19 | 20.5 | 21.11 | 19.8 | 20.01 | -8.46% | 626,274 | 1,277,932,777 |
| 2024-12-18 | 21.1 | 22.35 | 20.3 | 21.86 | +2.05% | 783,304 | 1,693,768,737 |
| 2024-12-17 | 21.31 | 22.63 | 20.81 | 21.42 | -0.83% | 812,695 | 1,765,926,963 |
| 2024-12-16 | 20.2 | 21.99 | 19.43 | 21.6 | +5.99% | 835,774 | 1,753,723,389 |
| 2024-12-13 | 20.28 | 21.03 | 19.85 | 20.38 | -1.07% | 747,639 | 1,538,611,692 |
| 2024-12-12 | 19.17 | 20.6 | 19.06 | 20.6 | +7.63% | 762,181 | 1,525,415,617 |
| 2024-12-11 | 19.23 | 19.43 | 18.97 | 19.14 | -0.31% | 244,418 | 468,468,375 |
| 2024-12-10 | 19.93 | 19.96 | 19.18 | 19.2 | +0.68% | 367,899 | 721,102,404 |
| 2024-12-09 | 19.5 | 19.55 | 18.87 | 19.07 | -2% | 266,862 | 510,617,468 |
| 2024-12-06 | 19.5 | 19.93 | 19.16 | 19.46 | -0.71% | 371,292 | 725,759,785 |
| 2024-12-05 | 19.12 | 19.75 | 19.05 | 19.6 | +2.89% | 340,920 | 665,572,019 |
| 2024-12-04 | 19.37 | 19.6 | 18.89 | 19.05 | -2.56% | 313,181 | 602,477,271 |
| 2024-12-03 | 19.7 | 19.97 | 19 | 19.55 | -1.26% | 446,750 | 869,128,680 |
| 2024-12-02 | 19.55 | 19.96 | 19.37 | 19.8 | -1% | 484,167 | 953,061,153 |
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：