股票概览
16.13
-4.22%
-0.71
16.73
开盘价
16.93
最高价
16.08
最低价
14,741
成交量
数据更新至: 2024-12-31
技术指标
16.40
MA5 (5日均线)
16.82
MA10 (10日均线)
17.77
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 | 16.73 | 16.93 | 16.08 | 16.13 | -4.22% | 14,741 | 24,207,636 |
| 2024-12-30 | 16.41 | 17.01 | 16.31 | 16.84 | +1.14% | 24,228 | 40,430,189 |
| 2024-12-27 | 16.34 | 16.7 | 16.15 | 16.65 | +2.15% | 18,245 | 30,207,179 |
| 2024-12-26 | 16.16 | 16.48 | 16.01 | 16.3 | +1.49% | 13,671 | 22,302,876 |
| 2024-12-25 | 16.6 | 16.75 | 15.84 | 16.06 | -3.14% | 18,858 | 30,393,547 |
| 2024-12-24 | 16.58 | 16.9 | 16.3 | 16.58 | -0.78% | 14,432 | 23,876,977 |
| 2024-12-23 | 17.64 | 17.74 | 16.7 | 16.71 | -5.86% | 26,608 | 45,646,285 |
| 2024-12-20 | 17.47 | 17.83 | 17.4 | 17.75 | +1.54% | 15,504 | 27,425,853 |
| 2024-12-19 | 17.5 | 17.65 | 17.2 | 17.48 | -1.02% | 16,765 | 29,163,402 |
| 2024-12-18 | 17.93 | 17.95 | 17.4 | 17.66 | -1.06% | 20,347 | 35,976,144 |
| 2024-12-17 | 18.85 | 18.85 | 17.72 | 17.85 | -4.24% | 34,167 | 61,850,878 |
| 2024-12-16 | 18.9 | 19.38 | 18.54 | 18.64 | -0.96% | 23,279 | 44,024,602 |
| 2024-12-13 | 19.52 | 19.7 | 18.78 | 18.82 | -2.23% | 37,610 | 71,861,480 |
| 2024-12-12 | 18.9 | 19.34 | 18.73 | 19.25 | +1.64% | 29,762 | 57,014,645 |
| 2024-12-11 | 18.85 | 19.05 | 18.76 | 18.94 | +0.53% | 21,867 | 41,390,695 |
| 2024-12-10 | 19.4 | 19.55 | 18.8 | 18.84 | -0.42% | 33,937 | 65,007,960 |
| 2024-12-09 | 19.1 | 19.25 | 18.66 | 18.92 | +0.16% | 26,979 | 51,160,025 |
| 2024-12-06 | 18.58 | 18.9 | 18.38 | 18.89 | +1.78% | 23,963 | 44,848,253 |
| 2024-12-05 | 18.51 | 18.63 | 18.38 | 18.56 | +0.22% | 17,605 | 32,608,935 |
| 2024-12-04 | 19.11 | 19.2 | 18.37 | 18.52 | -3.09% | 25,894 | 48,505,441 |
| 2024-12-03 | 18.75 | 19.28 | 18.69 | 19.11 | +1.11% | 35,548 | 67,484,382 |
| 2024-12-02 | 18.65 | 19 | 18.63 | 18.9 | +1.34% | 26,231 | 49,519,748 |
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：