股票概览
16.45
-1.02%
-0.17
16.64
开盘价
16.77
最高价
16.39
最低价
15,257
成交量
数据更新至: 2024-12-31
技术指标
16.66
MA5 (5日均线)
16.75
MA10 (10日均线)
16.92
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 | 16.64 | 16.77 | 16.39 | 16.45 | -1.02% | 15,257 | 25,299,848 |
| 2024-12-30 | 16.66 | 16.79 | 16.52 | 16.62 | -0.18% | 14,463 | 24,102,304 |
| 2024-12-27 | 16.9 | 16.91 | 16.61 | 16.65 | -1.01% | 20,733 | 34,594,491 |
| 2024-12-26 | 16.7 | 16.95 | 16.7 | 16.82 | +0.36% | 9,602 | 16,155,112 |
| 2024-12-25 | 16.9 | 16.9 | 16.66 | 16.76 | -0.12% | 9,787 | 16,401,660 |
| 2024-12-24 | 16.85 | 16.93 | 16.63 | 16.78 | +0.36% | 16,715 | 28,034,644 |
| 2024-12-23 | 17 | 17.02 | 16.7 | 16.72 | -1.94% | 13,451 | 22,678,965 |
| 2024-12-20 | 16.82 | 17.14 | 16.81 | 17.05 | +1.43% | 14,186 | 24,184,188 |
| 2024-12-19 | 16.71 | 16.86 | 16.67 | 16.81 | -0.06% | 13,382 | 22,450,388 |
| 2024-12-18 | 16.83 | 16.96 | 16.76 | 16.82 | +0.06% | 15,157 | 25,530,631 |
| 2024-12-17 | 17.11 | 17.17 | 16.78 | 16.81 | -1.47% | 17,009 | 28,740,043 |
| 2024-12-16 | 17.05 | 17.27 | 17.01 | 17.06 | -0.06% | 15,682 | 26,876,180 |
| 2024-12-13 | 17.43 | 17.43 | 17.01 | 17.07 | -2.29% | 26,965 | 46,367,667 |
| 2024-12-12 | 17.24 | 17.57 | 17.15 | 17.47 | +1.69% | 22,634 | 39,424,339 |
| 2024-12-11 | 17.16 | 17.35 | 17.07 | 17.18 | +0.41% | 18,239 | 31,367,119 |
| 2024-12-10 | 17.37 | 17.6 | 17.06 | 17.11 | +0.41% | 25,172 | 43,730,087 |
| 2024-12-09 | 17.18 | 17.2 | 16.9 | 17.04 | -0.64% | 15,365 | 26,235,252 |
| 2024-12-06 | 17.1 | 17.21 | 16.99 | 17.15 | +0.7% | 12,852 | 21,984,342 |
| 2024-12-05 | 16.87 | 17.07 | 16.84 | 17.03 | +0.47% | 8,281 | 14,046,048 |
| 2024-12-04 | 17.43 | 17.43 | 16.9 | 16.95 | -2.7% | 21,164 | 36,216,538 |
| 2024-12-03 | 17.47 | 17.5 | 17.2 | 17.42 | -0.29% | 12,758 | 22,128,593 |
| 2024-12-02 | 17.36 | 17.51 | 17.2 | 17.47 | +0.63% | 17,963 | 31,229,616 |
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：