股票概览
16.28
-3.78%
-0.64
16.88
开盘价
16.97
最高价
16.22
最低价
53,176
成交量
数据更新至: 2024-12-31
技术指标
16.98
MA5 (5日均线)
17.42
MA10 (10日均线)
17.97
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 | 16.88 | 16.97 | 16.22 | 16.28 | -3.78% | 53,176 | 87,894,052 |
| 2024-12-30 | 17.48 | 17.48 | 16.8 | 16.92 | -3.26% | 48,066 | 82,006,334 |
| 2024-12-27 | 17.22 | 17.7 | 17.06 | 17.49 | +1.57% | 50,101 | 87,481,338 |
| 2024-12-26 | 17.02 | 17.3 | 16.88 | 17.22 | +1.23% | 46,815 | 80,445,528 |
| 2024-12-25 | 17.06 | 17.35 | 16.83 | 17.01 | -0.23% | 71,701 | 122,405,002 |
| 2024-12-24 | 17.29 | 17.55 | 16.66 | 17.05 | -1.39% | 77,241 | 131,377,476 |
| 2024-12-23 | 18.53 | 18.65 | 17.27 | 17.29 | -6.99% | 118,656 | 211,263,332 |
| 2024-12-20 | 18 | 19.08 | 17.71 | 18.59 | +3.39% | 111,105 | 205,546,201 |
| 2024-12-19 | 18.26 | 18.55 | 17.71 | 17.98 | -2.28% | 112,856 | 203,040,032 |
| 2024-12-18 | 17.78 | 18.96 | 17.78 | 18.4 | +1.6% | 154,536 | 282,753,942 |
| 2024-12-17 | 20.4 | 20.47 | 18.11 | 18.11 | -9.99% | 197,470 | 371,125,422 |
| 2024-12-16 | 20.89 | 21.86 | 19.65 | 20.12 | -2.28% | 328,169 | 671,494,073 |
| 2024-12-13 | 18.63 | 20.59 | 18.4 | 20.59 | +9.99% | 215,938 | 430,104,760 |
| 2024-12-12 | 18.2 | 18.83 | 18.1 | 18.72 | +2.8% | 124,243 | 229,466,104 |
| 2024-12-11 | 17.86 | 18.22 | 17.74 | 18.21 | +2.02% | 79,806 | 143,668,191 |
| 2024-12-10 | 18.24 | 18.4 | 17.82 | 17.85 | -0.06% | 114,972 | 208,287,068 |
| 2024-12-09 | 17.92 | 18.07 | 17.7 | 17.86 | -0.28% | 64,336 | 115,038,540 |
| 2024-12-06 | 18 | 18.05 | 17.63 | 17.91 | -0.28% | 82,521 | 147,402,791 |
| 2024-12-05 | 17.93 | 18.08 | 17.73 | 17.96 | +0.17% | 79,961 | 143,201,101 |
| 2024-12-04 | 18.61 | 18.68 | 17.78 | 17.93 | -3.08% | 92,626 | 168,095,343 |
| 2024-12-03 | 19 | 19.2 | 18.32 | 18.5 | -2.63% | 127,044 | 236,379,347 |
| 2024-12-02 | 19.1 | 19.6 | 18.8 | 19 | +1.44% | 179,894 | 344,177,467 |
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：