股票概览
16.38
-2.73%
-0.46
16.91
开盘价
17.05
最高价
16.32
最低价
20,774
成交量
数据更新至: 2024-12-31
技术指标
16.79
MA5 (5日均线)
17.29
MA10 (10日均线)
18.51
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 | 16.91 | 17.05 | 16.32 | 16.38 | -2.73% | 20,774 | 34,450,890 |
| 2024-12-30 | 16.92 | 17.07 | 16.31 | 16.84 | -1.41% | 27,122 | 45,482,976 |
| 2024-12-27 | 17.03 | 17.34 | 16.91 | 17.08 | +0.35% | 22,108 | 37,943,227 |
| 2024-12-26 | 16.63 | 17.2 | 16.53 | 17.02 | +2.41% | 25,983 | 44,217,828 |
| 2024-12-25 | 17.19 | 17.29 | 16.28 | 16.62 | -3.6% | 34,428 | 57,380,381 |
| 2024-12-24 | 17.35 | 17.85 | 17 | 17.24 | +0.23% | 29,789 | 51,686,915 |
| 2024-12-23 | 18.59 | 18.85 | 17.13 | 17.2 | -7.48% | 44,136 | 77,958,780 |
| 2024-12-20 | 18.12 | 18.81 | 18.02 | 18.59 | +2.88% | 35,884 | 66,410,281 |
| 2024-12-19 | 17.6 | 18.18 | 17.5 | 18.07 | +1.23% | 35,947 | 64,480,115 |
| 2024-12-18 | 18.35 | 18.45 | 17.54 | 17.85 | -1.27% | 44,805 | 80,006,164 |
| 2024-12-17 | 19.51 | 19.55 | 18.06 | 18.08 | -6.56% | 65,271 | 120,716,172 |
| 2024-12-16 | 19.9 | 20 | 19.13 | 19.35 | -3.64% | 78,599 | 152,160,328 |
| 2024-12-13 | 20.5 | 21.31 | 20.08 | 20.08 | -2.1% | 105,560 | 217,053,418 |
| 2024-12-12 | 20.33 | 21.15 | 20.3 | 20.51 | -1.25% | 110,914 | 229,421,587 |
| 2024-12-11 | 20.19 | 21.7 | 19.39 | 20.77 | +2.62% | 146,156 | 298,504,965 |
| 2024-12-10 | 20 | 20.55 | 19.6 | 20.24 | +4.44% | 134,849 | 271,713,548 |
| 2024-12-09 | 19.36 | 19.98 | 19.32 | 19.38 | -1.12% | 68,875 | 134,540,073 |
| 2024-12-06 | 19.7 | 19.88 | 19 | 19.6 | +0.2% | 106,890 | 207,680,179 |
| 2024-12-05 | 19.4 | 20.16 | 19.18 | 19.56 | -0.61% | 122,356 | 240,303,362 |
| 2024-12-04 | 19.09 | 20.39 | 19.09 | 19.68 | -2.04% | 169,399 | 331,074,643 |
| 2024-12-03 | 18.35 | 21.82 | 18.2 | 20.09 | +10.51% | 238,783 | 495,722,938 |
| 2024-12-02 | 18.11 | 18.34 | 18.08 | 18.18 | +1.28% | 34,758 | 63,267,928 |
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：