股票概览
15.92
-4.04%
-0.67
16.58
开盘价
17.08
最高价
15.92
最低价
70,179
成交量
数据更新至: 2024-12-31
技术指标
16.21
MA5 (5日均线)
17.10
MA10 (10日均线)
17.04
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 | 16.58 | 17.08 | 15.92 | 15.92 | -4.04% | 70,179 | 114,361,197 |
| 2024-12-30 | 16.52 | 17.19 | 15.91 | 16.59 | +0.48% | 80,413 | 133,933,601 |
| 2024-12-27 | 16.33 | 17.59 | 16.29 | 16.51 | +1.79% | 83,057 | 139,401,417 |
| 2024-12-26 | 15.72 | 16.6 | 15.59 | 16.22 | +2.66% | 95,201 | 154,951,057 |
| 2024-12-25 | 17.01 | 17.35 | 15.66 | 15.8 | -9.51% | 137,039 | 221,787,299 |
| 2024-12-24 | 17.38 | 17.99 | 17.2 | 17.46 | +1.69% | 83,510 | 146,091,243 |
| 2024-12-23 | 17.81 | 18.31 | 16.92 | 17.17 | -5.35% | 103,769 | 181,917,189 |
| 2024-12-20 | 18.45 | 19.09 | 18.11 | 18.14 | -3.82% | 147,784 | 273,506,954 |
| 2024-12-19 | 18 | 18.9 | 17.85 | 18.86 | +3.17% | 211,869 | 391,458,292 |
| 2024-12-18 | 17.1 | 18.28 | 16.4 | 18.28 | +5.54% | 166,023 | 291,311,350 |
| 2024-12-17 | 17.56 | 18.38 | 17.23 | 17.32 | -2.81% | 126,028 | 223,700,813 |
| 2024-12-16 | 17.17 | 18.38 | 17.16 | 17.82 | +3.85% | 194,943 | 349,447,077 |
| 2024-12-13 | 17.1 | 17.45 | 16.88 | 17.16 | +0.35% | 99,371 | 171,269,575 |
| 2024-12-12 | 16.78 | 17.19 | 16.73 | 17.1 | +1.91% | 68,554 | 116,578,385 |
| 2024-12-11 | 16.66 | 16.8 | 16.58 | 16.78 | +0.72% | 47,250 | 78,905,621 |
| 2024-12-10 | 17.3 | 17.39 | 16.59 | 16.66 | -0.83% | 79,402 | 134,388,052 |
| 2024-12-09 | 16.74 | 16.95 | 16.48 | 16.8 | +0.42% | 49,935 | 83,677,855 |
| 2024-12-06 | 16.81 | 16.9 | 16.5 | 16.73 | -0.54% | 49,215 | 82,289,478 |
| 2024-12-05 | 16.6 | 16.94 | 16.54 | 16.82 | +0.96% | 44,634 | 74,977,845 |
| 2024-12-04 | 16.8 | 16.85 | 16.43 | 16.66 | -1.48% | 53,456 | 89,112,263 |
| 2024-12-03 | 16.67 | 16.99 | 16.52 | 16.91 | +1.26% | 62,501 | 104,926,120 |
| 2024-12-02 | 16.5 | 16.77 | 16.33 | 16.7 | +1.95% | 55,979 | 93,035,170 |
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：