股票概览
16.46
-0.3%
-0.05
16.44
开盘价
16.69
最高价
16.18
最低价
14,762
成交量
数据更新至: 2024-12-31
技术指标
16.57
MA5 (5日均线)
16.93
MA10 (10日均线)
16.98
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 | 16.44 | 16.69 | 16.18 | 16.46 | -0.3% | 14,762 | 24,280,464 |
| 2024-12-30 | 16.5 | 16.64 | 16.31 | 16.51 | -0.78% | 13,218 | 21,756,851 |
| 2024-12-27 | 16.76 | 16.96 | 16.55 | 16.64 | -0.95% | 14,389 | 23,963,386 |
| 2024-12-26 | 16.4 | 16.82 | 16.17 | 16.8 | +2.13% | 14,042 | 23,401,500 |
| 2024-12-25 | 16.65 | 16.82 | 16.2 | 16.45 | -1.5% | 12,197 | 20,001,129 |
| 2024-12-24 | 16.91 | 17.15 | 16.32 | 16.7 | -1.76% | 29,977 | 49,826,614 |
| 2024-12-23 | 17.55 | 17.64 | 16.93 | 17 | -3.35% | 22,068 | 37,836,850 |
| 2024-12-20 | 17.55 | 18 | 17.5 | 17.59 | -0.45% | 14,970 | 26,636,544 |
| 2024-12-19 | 17.3 | 17.68 | 17.03 | 17.67 | +1.2% | 14,950 | 26,030,587 |
| 2024-12-18 | 17.07 | 17.54 | 16.8 | 17.46 | +2.22% | 18,580 | 32,158,387 |
| 2024-12-17 | 17.19 | 17.35 | 16.8 | 17.08 | -0.52% | 24,494 | 41,774,296 |
| 2024-12-16 | 17.55 | 17.6 | 16.98 | 17.17 | -1.6% | 19,534 | 33,550,438 |
| 2024-12-13 | 18 | 18 | 17.41 | 17.45 | -2.84% | 25,732 | 45,273,107 |
| 2024-12-12 | 16.93 | 18 | 16.93 | 17.96 | +5.15% | 43,727 | 77,518,253 |
| 2024-12-11 | 16.71 | 17.13 | 16.57 | 17.08 | +1.67% | 33,060 | 55,898,751 |
| 2024-12-10 | 17.14 | 17.56 | 16.7 | 16.8 | +0.42% | 37,888 | 64,552,300 |
| 2024-12-09 | 16.59 | 17.2 | 16.55 | 16.73 | -0.36% | 22,751 | 38,301,308 |
| 2024-12-06 | 16.6 | 16.87 | 16.47 | 16.79 | +0.18% | 25,228 | 42,107,249 |
| 2024-12-05 | 16.2 | 16.76 | 16.18 | 16.76 | +1.88% | 33,367 | 55,117,566 |
| 2024-12-04 | 16.2 | 16.61 | 16.11 | 16.45 | +0.43% | 45,300 | 74,197,916 |
| 2024-12-03 | 16.81 | 16.96 | 16.09 | 16.38 | -3.53% | 56,356 | 92,310,961 |
| 2024-12-02 | 16.76 | 17.43 | 16.21 | 16.98 | -0.47% | 89,650 | 149,943,248 |
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：