股票概览
16.17
-4.55%
-0.77
16.94
开盘价
17.19
最高价
16.15
最低价
56,200
成交量
数据更新至: 2024-12-31
技术指标
16.87
MA5 (5日均线)
17.99
MA10 (10日均线)
18.78
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 | 16.94 | 17.19 | 16.15 | 16.17 | -4.55% | 56,200 | 92,659,917 |
| 2024-12-30 | 17.02 | 17.35 | 16.51 | 16.94 | -1.34% | 49,328 | 83,545,883 |
| 2024-12-27 | 17.24 | 17.66 | 17.09 | 17.17 | -0.41% | 65,125 | 112,924,836 |
| 2024-12-26 | 17 | 17.47 | 16.82 | 17.24 | +2.56% | 69,986 | 120,367,833 |
| 2024-12-25 | 17.58 | 17.79 | 16.5 | 16.81 | -4.54% | 90,834 | 153,326,945 |
| 2024-12-24 | 17.82 | 18.31 | 17 | 17.61 | -0.84% | 96,962 | 171,488,669 |
| 2024-12-23 | 19.65 | 19.74 | 17.69 | 17.76 | -9.39% | 135,942 | 250,919,079 |
| 2024-12-20 | 19.5 | 20.11 | 19.4 | 19.6 | -1.31% | 140,711 | 277,985,423 |
| 2024-12-19 | 19.92 | 20.49 | 19.55 | 19.86 | -4.2% | 264,982 | 526,881,728 |
| 2024-12-18 | 18.7 | 21.8 | 18.5 | 20.73 | +14.09% | 362,944 | 758,404,070 |
| 2024-12-17 | 18.98 | 18.99 | 17.88 | 18.17 | -4.37% | 53,967 | 98,926,676 |
| 2024-12-16 | 19.5 | 19.54 | 18.86 | 19 | -2.86% | 46,895 | 89,687,460 |
| 2024-12-13 | 19.9 | 19.98 | 19.41 | 19.56 | -2.83% | 51,312 | 100,715,418 |
| 2024-12-12 | 20.3 | 20.47 | 19.79 | 20.13 | -1.13% | 66,671 | 133,724,251 |
| 2024-12-11 | 20.78 | 20.89 | 20.3 | 20.36 | -1.64% | 75,695 | 155,158,915 |
| 2024-12-10 | 20.3 | 20.75 | 19.93 | 20.7 | +3.86% | 112,771 | 229,969,766 |
| 2024-12-09 | 19.85 | 20.55 | 19.66 | 19.93 | +0.61% | 96,987 | 195,364,512 |
| 2024-12-06 | 19.4 | 19.83 | 19.06 | 19.81 | +4.04% | 77,339 | 151,288,798 |
| 2024-12-05 | 18.78 | 19.23 | 18.78 | 19.04 | +0.53% | 33,183 | 63,266,689 |
| 2024-12-04 | 19.46 | 19.47 | 18.88 | 18.94 | -2.22% | 43,374 | 83,066,293 |
| 2024-12-03 | 19.26 | 19.56 | 19.03 | 19.37 | +0.57% | 38,771 | 74,987,313 |
| 2024-12-02 | 19.2 | 19.44 | 19 | 19.26 | +0.52% | 42,507 | 81,899,459 |
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：