股票概览
16.9
-0.41%
-0.07
16.99
开盘价
17.46
最高价
16.82
最低价
48,037
成交量
数据更新至: 2024-12-31
技术指标
17.08
MA5 (5日均线)
17.15
MA10 (10日均线)
16.91
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 | 16.99 | 17.46 | 16.82 | 16.9 | -0.41% | 48,037 | 82,407,520 |
| 2024-12-30 | 16.92 | 17.3 | 16.75 | 16.97 | -0.24% | 28,806 | 49,221,043 |
| 2024-12-27 | 17.2 | 17.32 | 16.77 | 17.01 | -1.45% | 39,898 | 67,971,088 |
| 2024-12-26 | 17.25 | 17.38 | 16.8 | 17.26 | 0% | 46,857 | 80,220,894 |
| 2024-12-25 | 17.36 | 17.67 | 16.92 | 17.26 | -0.52% | 26,695 | 46,078,751 |
| 2024-12-24 | 17.17 | 17.65 | 17.17 | 17.35 | +1.11% | 34,609 | 60,189,284 |
| 2024-12-23 | 17.8 | 17.8 | 17.1 | 17.16 | -3.87% | 46,892 | 81,833,167 |
| 2024-12-20 | 17.13 | 17.88 | 17.04 | 17.85 | +2.94% | 57,147 | 100,651,305 |
| 2024-12-19 | 16.25 | 17.48 | 16.19 | 17.34 | +5.99% | 72,721 | 124,205,744 |
| 2024-12-18 | 16.56 | 16.66 | 16.31 | 16.36 | -1.68% | 24,209 | 39,748,281 |
| 2024-12-17 | 16.56 | 17.19 | 16.26 | 16.64 | +0.48% | 42,557 | 70,909,143 |
| 2024-12-16 | 16.78 | 16.98 | 16.42 | 16.56 | -1.31% | 24,123 | 40,243,468 |
| 2024-12-13 | 17.4 | 17.42 | 16.72 | 16.78 | -3.51% | 42,971 | 72,534,441 |
| 2024-12-12 | 17.45 | 17.54 | 17.12 | 17.39 | +1.1% | 41,036 | 71,062,029 |
| 2024-12-11 | 16.52 | 17.29 | 16.52 | 17.2 | +3.37% | 42,717 | 72,829,422 |
| 2024-12-10 | 16.71 | 17.1 | 16.6 | 16.64 | +1.96% | 41,459 | 69,573,070 |
| 2024-12-09 | 16.46 | 16.63 | 16.24 | 16.32 | -0.61% | 22,456 | 36,831,602 |
| 2024-12-06 | 16.39 | 16.43 | 16.23 | 16.42 | +0.18% | 17,290 | 28,267,728 |
| 2024-12-05 | 16.3 | 16.46 | 16.19 | 16.39 | +0.31% | 13,420 | 21,930,865 |
| 2024-12-04 | 16.66 | 16.7 | 16.29 | 16.34 | -1.8% | 21,281 | 35,083,159 |
| 2024-12-03 | 16.71 | 16.8 | 16.46 | 16.64 | -0.72% | 20,734 | 34,540,195 |
| 2024-12-02 | 16.54 | 17.05 | 16.4 | 16.76 | +1.39% | 29,506 | 49,147,346 |
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：