股票概览
16.1
-2.95%
-0.49
16.68
开盘价
16.71
最高价
16.01
最低价
27,612
成交量
数据更新至: 2024-12-31
技术指标
16.52
MA5 (5日均线)
16.97
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 | 16.68 | 16.71 | 16.01 | 16.1 | -2.95% | 27,612 | 44,997,201 |
| 2024-12-30 | 16.91 | 16.91 | 16.25 | 16.59 | -1.37% | 23,542 | 39,035,221 |
| 2024-12-27 | 16.66 | 17.05 | 16.66 | 16.82 | +0.96% | 24,304 | 41,036,782 |
| 2024-12-26 | 16.44 | 16.75 | 16.38 | 16.66 | +1.28% | 23,806 | 39,637,513 |
| 2024-12-25 | 17.05 | 17.05 | 16.26 | 16.45 | -3.58% | 33,868 | 55,970,755 |
| 2024-12-24 | 16.92 | 17.38 | 16.82 | 17.06 | +1.13% | 26,832 | 45,778,551 |
| 2024-12-23 | 17.79 | 17.87 | 16.85 | 16.87 | -5.65% | 36,775 | 63,442,406 |
| 2024-12-20 | 17.62 | 17.94 | 17.54 | 17.88 | +1.48% | 23,700 | 42,203,630 |
| 2024-12-19 | 17.5 | 17.68 | 17.35 | 17.62 | -0.23% | 24,207 | 42,382,386 |
| 2024-12-18 | 17.7 | 17.8 | 17.3 | 17.66 | +0.17% | 25,429 | 44,871,208 |
| 2024-12-17 | 18.5 | 18.56 | 17.6 | 17.63 | -4.81% | 38,207 | 68,617,940 |
| 2024-12-16 | 18.38 | 18.73 | 18.35 | 18.52 | +0.49% | 36,222 | 67,091,708 |
| 2024-12-13 | 18.96 | 18.97 | 18.42 | 18.43 | -3.25% | 45,839 | 85,301,343 |
| 2024-12-12 | 18.95 | 19.35 | 18.8 | 19.05 | +0.47% | 43,900 | 83,671,939 |
| 2024-12-11 | 18.65 | 19.09 | 18.51 | 18.96 | +1.39% | 47,435 | 89,107,869 |
| 2024-12-10 | 19.1 | 19.18 | 18.7 | 18.7 | -0.11% | 56,151 | 106,096,472 |
| 2024-12-09 | 18.51 | 18.76 | 18.31 | 18.72 | +0.86% | 36,244 | 67,513,306 |
| 2024-12-06 | 18.6 | 18.66 | 18.42 | 18.56 | -0.43% | 41,476 | 76,878,709 |
| 2024-12-05 | 18.41 | 18.71 | 18.4 | 18.64 | +0.98% | 32,027 | 59,508,908 |
| 2024-12-04 | 18.68 | 18.84 | 18.37 | 18.46 | -1.86% | 36,403 | 67,725,632 |
| 2024-12-03 | 18.74 | 18.98 | 18.62 | 18.81 | -0.16% | 42,343 | 79,496,944 |
| 2024-12-02 | 18.7 | 18.92 | 18.5 | 18.84 | +0.32% | 69,359 | 130,032,899 |
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：