股票概览
16.2
-1.82%
-0.3
16.5
开盘价
16.66
最高价
16.12
最低价
8,612
成交量
数据更新至: 2024-12-31
技术指标
16.36
MA5 (5日均线)
16.70
MA10 (10日均线)
17.49
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 | 16.5 | 16.66 | 16.12 | 16.2 | -1.82% | 8,612 | 14,048,129 |
| 2024-12-30 | 16.67 | 16.67 | 16.22 | 16.5 | -0.78% | 7,641 | 12,556,142 |
| 2024-12-27 | 16.31 | 16.78 | 16.27 | 16.63 | +1.96% | 11,132 | 18,497,669 |
| 2024-12-26 | 16.15 | 16.41 | 16.06 | 16.31 | +0.99% | 7,818 | 12,755,322 |
| 2024-12-25 | 16.71 | 16.94 | 16 | 16.15 | -3.35% | 13,959 | 22,628,047 |
| 2024-12-24 | 16.96 | 16.96 | 16.5 | 16.71 | +0.36% | 8,215 | 13,712,101 |
| 2024-12-23 | 17.39 | 17.47 | 16.62 | 16.65 | -4.2% | 15,501 | 26,217,750 |
| 2024-12-20 | 17.18 | 17.46 | 17.15 | 17.38 | +1.16% | 9,952 | 17,264,278 |
| 2024-12-19 | 17.01 | 17.29 | 16.9 | 17.18 | -0.52% | 12,868 | 22,005,057 |
| 2024-12-18 | 17.6 | 17.68 | 17.11 | 17.27 | -1.03% | 14,544 | 25,184,056 |
| 2024-12-17 | 18.29 | 18.39 | 17.37 | 17.45 | -4.9% | 20,981 | 37,183,382 |
| 2024-12-16 | 18.37 | 18.84 | 18.16 | 18.35 | -0.54% | 18,712 | 34,590,098 |
| 2024-12-13 | 18.49 | 18.85 | 18.1 | 18.45 | -0.54% | 24,541 | 45,654,634 |
| 2024-12-12 | 18.31 | 18.68 | 18.3 | 18.55 | +0.76% | 17,364 | 32,175,239 |
| 2024-12-11 | 18.41 | 18.52 | 18.28 | 18.41 | -0.54% | 18,067 | 33,187,433 |
| 2024-12-10 | 18.88 | 19 | 18.5 | 18.51 | 0% | 29,899 | 55,535,524 |
| 2024-12-09 | 18.26 | 18.88 | 18.26 | 18.51 | +1.37% | 34,974 | 64,940,388 |
| 2024-12-06 | 18.25 | 18.32 | 18.01 | 18.26 | +0.05% | 22,759 | 41,371,336 |
| 2024-12-05 | 18 | 18.31 | 17.88 | 18.25 | +1.39% | 24,597 | 44,642,554 |
| 2024-12-04 | 18.4 | 18.62 | 17.96 | 18 | -2.28% | 37,876 | 69,221,440 |
| 2024-12-03 | 18.61 | 18.89 | 18.28 | 18.42 | -1.71% | 45,612 | 84,244,646 |
| 2024-12-02 | 19 | 19.4 | 18.6 | 18.74 | -0.95% | 72,092 | 135,897,458 |
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：