股票概览
16.37
-1.44%
-0.24
16.72
开盘价
16.78
最高价
16.24
最低价
7,099
成交量
数据更新至: 2024-12-31
技术指标
16.64
MA5 (5日均线)
17.11
MA10 (10日均线)
18.02
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 | 16.72 | 16.78 | 16.24 | 16.37 | -1.44% | 7,099 | 11,719,914 |
| 2024-12-30 | 16.8 | 16.9 | 16.32 | 16.61 | -1.89% | 9,218 | 15,358,898 |
| 2024-12-27 | 17.11 | 17.48 | 16.83 | 16.93 | +0.77% | 10,063 | 17,239,688 |
| 2024-12-26 | 16.47 | 17.04 | 16.44 | 16.8 | +2% | 7,834 | 13,216,176 |
| 2024-12-25 | 17.08 | 17.08 | 16.03 | 16.47 | -2.66% | 9,365 | 15,406,233 |
| 2024-12-24 | 17.05 | 17.31 | 16.52 | 16.92 | +0.18% | 9,492 | 16,050,795 |
| 2024-12-23 | 18.27 | 18.52 | 16.85 | 16.89 | -7.55% | 16,091 | 28,018,979 |
| 2024-12-20 | 17.95 | 18.64 | 17.65 | 18.27 | +2.7% | 10,150 | 18,512,864 |
| 2024-12-19 | 17.88 | 18.14 | 17.56 | 17.79 | -1.22% | 9,905 | 17,637,687 |
| 2024-12-18 | 17.9 | 18.44 | 17.34 | 18.01 | +0.5% | 10,672 | 19,117,670 |
| 2024-12-17 | 19.1 | 19.13 | 17.81 | 17.92 | -5.98% | 11,385 | 20,822,088 |
| 2024-12-16 | 19.05 | 19.26 | 18.94 | 19.06 | 0% | 11,786 | 22,541,527 |
| 2024-12-13 | 19.43 | 19.43 | 18.94 | 19.06 | -1.65% | 11,646 | 22,286,749 |
| 2024-12-12 | 19.57 | 19.78 | 19.12 | 19.38 | -0.56% | 13,478 | 26,077,161 |
| 2024-12-11 | 19.29 | 19.59 | 19.2 | 19.49 | +1.62% | 9,376 | 18,156,923 |
| 2024-12-10 | 19.5 | 19.79 | 19.04 | 19.18 | +1.7% | 16,103 | 31,130,821 |
| 2024-12-09 | 19 | 19.23 | 18.51 | 18.86 | -1.2% | 12,102 | 22,817,663 |
| 2024-12-06 | 19.43 | 19.6 | 18.83 | 19.09 | -0.57% | 17,085 | 32,737,106 |
| 2024-12-05 | 18.1 | 19.87 | 17.94 | 19.2 | +6.08% | 20,694 | 39,229,305 |
| 2024-12-04 | 18.59 | 18.74 | 17.82 | 18.1 | -2.22% | 9,680 | 17,745,065 |
| 2024-12-03 | 18.83 | 18.98 | 18.4 | 18.51 | -1.54% | 10,688 | 19,885,205 |
| 2024-12-02 | 18.19 | 18.98 | 18.14 | 18.8 | +3.64% | 14,565 | 27,194,998 |
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：