股票概览
16.48
-6.31%
-1.11
17.41
开盘价
17.55
最高价
16.36
最低价
794,785
成交量
数据更新至: 2024-12-31
技术指标
17.07
MA5 (5日均线)
16.65
MA10 (10日均线)
16.33
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 | 17.41 | 17.55 | 16.36 | 16.48 | -6.31% | 794,785 | 1,340,279,771 |
| 2024-12-30 | 16.7 | 18.07 | 16.7 | 17.59 | +4.95% | 972,606 | 1,711,446,806 |
| 2024-12-27 | 17.08 | 17.39 | 16.56 | 16.76 | -2.33% | 633,389 | 1,075,609,967 |
| 2024-12-26 | 17.09 | 17.25 | 16.84 | 17.16 | -1.1% | 513,097 | 875,275,654 |
| 2024-12-25 | 17 | 17.44 | 16.71 | 17.35 | +0.81% | 655,244 | 1,113,888,103 |
| 2024-12-24 | 16.25 | 17.7 | 16.19 | 17.21 | +5.78% | 855,044 | 1,434,685,987 |
| 2024-12-23 | 16.1 | 16.47 | 16 | 16.27 | -0.91% | 499,649 | 810,016,190 |
| 2024-12-20 | 15.61 | 17.12 | 15.57 | 16.42 | +5.53% | 768,788 | 1,268,605,903 |
| 2024-12-19 | 15.46 | 15.6 | 15.36 | 15.56 | -0.7% | 155,296 | 240,515,277 |
| 2024-12-18 | 15.6 | 15.76 | 15.48 | 15.67 | +0.26% | 174,099 | 272,576,911 |
| 2024-12-17 | 15.76 | 15.86 | 15.58 | 15.63 | -0.89% | 190,510 | 299,025,373 |
| 2024-12-16 | 16.08 | 16.2 | 15.69 | 15.77 | -2.59% | 231,577 | 367,391,516 |
| 2024-12-13 | 16.6 | 16.7 | 16.09 | 16.19 | -3.52% | 442,330 | 719,575,535 |
| 2024-12-12 | 16.52 | 17.2 | 16.52 | 16.78 | +2.76% | 665,768 | 1,120,629,874 |
| 2024-12-11 | 16.46 | 16.9 | 16.2 | 16.33 | +2.38% | 482,020 | 794,100,309 |
| 2024-12-10 | 16.61 | 16.61 | 15.9 | 15.95 | +0.44% | 335,409 | 544,517,280 |
| 2024-12-09 | 15.93 | 16.08 | 15.7 | 15.88 | -1.31% | 207,950 | 330,555,829 |
| 2024-12-06 | 16.19 | 16.63 | 15.87 | 16.09 | +0.5% | 383,827 | 621,974,346 |
| 2024-12-05 | 15.58 | 16.2 | 15.54 | 16.01 | +2.76% | 301,634 | 481,291,143 |
| 2024-12-04 | 15.8 | 15.96 | 15.5 | 15.58 | -1.95% | 186,240 | 293,143,844 |
| 2024-12-03 | 15.75 | 16 | 15.61 | 15.89 | +0.06% | 226,068 | 357,294,870 |
| 2024-12-02 | 15.42 | 15.96 | 15.38 | 15.88 | +2.06% | 277,193 | 437,363,107 |
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：