股票概览
16.33
-1.86%
-0.31
16.66
开盘价
16.78
最高价
16.29
最低价
19,079
成交量
数据更新至: 2024-12-31
技术指标
16.54
MA5 (5日均线)
16.68
MA10 (10日均线)
16.74
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 | 16.66 | 16.78 | 16.29 | 16.33 | -1.86% | 19,079 | 31,539,718 |
| 2024-12-30 | 16.88 | 16.9 | 16.58 | 16.64 | -0.78% | 14,901 | 24,955,389 |
| 2024-12-27 | 16.59 | 16.92 | 16.52 | 16.77 | +1.08% | 17,251 | 28,927,321 |
| 2024-12-26 | 16.4 | 16.79 | 16.33 | 16.59 | +1.22% | 20,799 | 34,567,128 |
| 2024-12-25 | 16.79 | 16.79 | 16.28 | 16.39 | -2.27% | 25,075 | 41,241,576 |
| 2024-12-24 | 16.75 | 16.97 | 16.62 | 16.77 | +0.96% | 20,217 | 33,901,664 |
| 2024-12-23 | 17.03 | 17.1 | 16.54 | 16.61 | -2.47% | 25,712 | 43,174,111 |
| 2024-12-20 | 16.81 | 17.18 | 16.81 | 17.03 | +0.59% | 26,021 | 44,263,306 |
| 2024-12-19 | 16.65 | 17.04 | 16.52 | 16.93 | +1.07% | 19,512 | 32,863,252 |
| 2024-12-18 | 16.6 | 16.82 | 16.43 | 16.75 | +1.58% | 17,884 | 29,825,503 |
| 2024-12-17 | 16.91 | 16.95 | 16.39 | 16.49 | -2.08% | 20,545 | 34,281,917 |
| 2024-12-16 | 16.83 | 17.1 | 16.73 | 16.84 | +0.06% | 18,946 | 32,044,228 |
| 2024-12-13 | 17.27 | 17.27 | 16.81 | 16.83 | -1.92% | 24,187 | 41,124,502 |
| 2024-12-12 | 17 | 17.25 | 16.91 | 17.16 | +1.18% | 32,598 | 55,864,954 |
| 2024-12-11 | 16.74 | 16.98 | 16.73 | 16.96 | +1.44% | 24,130 | 40,765,560 |
| 2024-12-10 | 17.18 | 17.27 | 16.66 | 16.72 | -0.18% | 35,178 | 59,475,087 |
| 2024-12-09 | 16.76 | 16.86 | 16.61 | 16.75 | -0.06% | 16,697 | 27,983,213 |
| 2024-12-06 | 16.84 | 16.86 | 16.64 | 16.76 | 0% | 24,733 | 41,433,652 |
| 2024-12-05 | 16.58 | 16.79 | 16.55 | 16.76 | +0.66% | 13,199 | 22,044,141 |
| 2024-12-04 | 16.88 | 16.89 | 16.47 | 16.65 | -1.48% | 19,874 | 33,179,495 |
| 2024-12-03 | 16.96 | 17 | 16.76 | 16.9 | -0.41% | 19,128 | 32,302,012 |
| 2024-12-02 | 16.69 | 16.97 | 16.68 | 16.97 | +1.68% | 22,751 | 38,291,902 |
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：