股票概览
16.63
-0.83%
-0.14
16.8
开盘价
17.17
最高价
16.6
最低价
54,469
成交量
数据更新至: 2024-12-31
技术指标
16.92
MA5 (5日均线)
17.04
MA10 (10日均线)
17.11
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 | 16.8 | 17.17 | 16.6 | 16.63 | -0.83% | 54,469 | 91,685,317 |
| 2024-12-30 | 16.9 | 17.04 | 16.72 | 16.77 | -1.12% | 40,320 | 67,894,754 |
| 2024-12-27 | 17 | 17.14 | 16.88 | 16.96 | -0.76% | 38,248 | 65,017,419 |
| 2024-12-26 | 17.15 | 17.33 | 16.92 | 17.09 | -0.41% | 44,544 | 76,104,376 |
| 2024-12-25 | 17.26 | 17.29 | 16.92 | 17.16 | -0.58% | 34,094 | 58,283,850 |
| 2024-12-24 | 16.85 | 17.28 | 16.81 | 17.26 | +2.19% | 48,032 | 82,123,891 |
| 2024-12-23 | 17.25 | 17.3 | 16.86 | 16.89 | -2.65% | 47,888 | 81,677,750 |
| 2024-12-20 | 17.15 | 17.79 | 17.15 | 17.35 | +1.4% | 68,734 | 120,238,725 |
| 2024-12-19 | 17.02 | 17.15 | 16.75 | 17.11 | -0.47% | 48,344 | 81,918,884 |
| 2024-12-18 | 17.4 | 17.48 | 17.11 | 17.19 | -0.92% | 52,105 | 89,884,472 |
| 2024-12-17 | 17.79 | 17.89 | 17.18 | 17.35 | -3.02% | 81,717 | 142,258,827 |
| 2024-12-16 | 17.88 | 18.28 | 17.78 | 17.89 | -0.11% | 103,125 | 185,710,165 |
| 2024-12-13 | 18.07 | 18.18 | 17.65 | 17.91 | -1.54% | 140,786 | 251,589,497 |
| 2024-12-12 | 17.88 | 18.34 | 17.75 | 18.19 | +1.68% | 209,770 | 380,299,348 |
| 2024-12-11 | 16.99 | 18.05 | 16.9 | 17.89 | +5.36% | 193,057 | 342,505,253 |
| 2024-12-10 | 16.92 | 17.61 | 16.9 | 16.98 | +3.79% | 170,609 | 293,668,203 |
| 2024-12-09 | 16.46 | 16.6 | 16.27 | 16.36 | -0.61% | 41,702 | 68,430,993 |
| 2024-12-06 | 16.27 | 16.48 | 16.11 | 16.46 | +0.98% | 43,489 | 70,983,540 |
| 2024-12-05 | 16.46 | 16.46 | 16.09 | 16.3 | -0.79% | 53,569 | 86,841,969 |
| 2024-12-04 | 16.69 | 16.94 | 16.33 | 16.43 | -1.62% | 66,458 | 110,437,686 |
| 2024-12-03 | 16.93 | 16.95 | 16.6 | 16.7 | -1.65% | 59,128 | 99,054,724 |
| 2024-12-02 | 16.65 | 17.06 | 16.58 | 16.98 | +2.72% | 118,548 | 200,284,662 |
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：