股票概览
16.26
-0.85%
-0.14
16.39
开盘价
16.59
最高价
16.16
最低价
85,469
成交量
数据更新至: 2024-12-31
技术指标
16.15
MA5 (5日均线)
16.04
MA10 (10日均线)
16.18
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 | 16.39 | 16.59 | 16.16 | 16.26 | -0.85% | 85,469 | 139,638,612 |
| 2024-12-30 | 15.94 | 16.49 | 15.93 | 16.4 | +2.95% | 113,058 | 183,852,481 |
| 2024-12-27 | 15.9 | 16.1 | 15.75 | 15.93 | +0.13% | 53,119 | 84,608,401 |
| 2024-12-26 | 16.16 | 16.18 | 15.85 | 15.91 | -1.97% | 65,949 | 105,303,985 |
| 2024-12-25 | 16.11 | 16.23 | 15.96 | 16.23 | +1% | 64,494 | 104,039,450 |
| 2024-12-24 | 15.78 | 16.12 | 15.77 | 16.07 | +1.84% | 56,450 | 90,409,431 |
| 2024-12-23 | 15.99 | 16.1 | 15.75 | 15.78 | -1% | 55,621 | 88,412,626 |
| 2024-12-20 | 15.92 | 16.13 | 15.91 | 15.94 | -0.25% | 41,041 | 65,760,879 |
| 2024-12-19 | 15.85 | 15.98 | 15.62 | 15.98 | +0.25% | 51,579 | 81,581,246 |
| 2024-12-18 | 15.92 | 16.06 | 15.88 | 15.94 | +0.13% | 31,776 | 50,747,655 |
| 2024-12-17 | 16.06 | 16.09 | 15.81 | 15.92 | -1.06% | 46,222 | 73,621,446 |
| 2024-12-16 | 16.38 | 16.4 | 15.97 | 16.09 | -1.11% | 55,179 | 88,923,995 |
| 2024-12-13 | 16.56 | 16.56 | 16.26 | 16.27 | -2.22% | 65,825 | 107,770,526 |
| 2024-12-12 | 16.57 | 16.74 | 16.46 | 16.64 | +0.18% | 59,104 | 98,185,018 |
| 2024-12-11 | 16.38 | 16.75 | 16.35 | 16.61 | +0.97% | 66,109 | 109,733,207 |
| 2024-12-10 | 16.75 | 16.84 | 16.39 | 16.45 | -0.06% | 89,802 | 149,116,954 |
| 2024-12-09 | 16.61 | 16.73 | 16.32 | 16.46 | +0.12% | 87,391 | 144,371,489 |
| 2024-12-06 | 16.08 | 16.48 | 15.96 | 16.44 | +2.11% | 72,497 | 117,995,885 |
| 2024-12-05 | 16.16 | 16.2 | 15.92 | 16.1 | -0.68% | 57,096 | 91,645,044 |
| 2024-12-04 | 16.57 | 16.58 | 16.15 | 16.21 | -2.53% | 69,839 | 114,225,745 |
| 2024-12-03 | 16.63 | 16.8 | 16.53 | 16.63 | 0% | 109,379 | 182,215,309 |
| 2024-12-02 | 16.63 | 16.87 | 16.53 | 16.63 | +0.06% | 119,072 | 198,559,567 |
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：