股票概览
15.71
-4.56%
-0.75
16.38
开盘价
16.44
最高价
15.7
最低价
114,599
成交量
数据更新至: 2024-12-31
技术指标
16.37
MA5 (5日均线)
16.28
MA10 (10日均线)
16.25
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 | 16.38 | 16.44 | 15.7 | 15.71 | -4.56% | 114,599 | 183,449,206 |
| 2024-12-30 | 16.58 | 16.61 | 16.36 | 16.46 | -0.78% | 93,455 | 153,942,335 |
| 2024-12-27 | 16.4 | 16.69 | 16.22 | 16.59 | +1.28% | 115,898 | 191,161,547 |
| 2024-12-26 | 16.6 | 16.63 | 16.24 | 16.38 | -1.86% | 126,418 | 207,500,564 |
| 2024-12-25 | 16.56 | 16.77 | 16.37 | 16.69 | +0.48% | 137,480 | 228,201,515 |
| 2024-12-24 | 16.1 | 16.9 | 16.1 | 16.61 | +2.03% | 185,689 | 308,959,303 |
| 2024-12-23 | 16.36 | 16.59 | 16.08 | 16.28 | -0.67% | 150,776 | 246,316,925 |
| 2024-12-20 | 15.88 | 16.6 | 15.8 | 16.39 | +3.41% | 144,281 | 234,150,702 |
| 2024-12-19 | 15.7 | 15.85 | 15.56 | 15.85 | +0.38% | 53,109 | 83,362,773 |
| 2024-12-18 | 16 | 16.02 | 15.75 | 15.79 | -0.82% | 65,748 | 104,293,256 |
| 2024-12-17 | 16.3 | 16.34 | 15.87 | 15.92 | -2.81% | 88,898 | 142,419,408 |
| 2024-12-16 | 16.27 | 16.64 | 16.27 | 16.38 | +0.61% | 106,360 | 175,158,525 |
| 2024-12-13 | 16.61 | 16.63 | 16.25 | 16.28 | -2.22% | 96,087 | 157,703,139 |
| 2024-12-12 | 16.37 | 16.75 | 16.3 | 16.65 | +1.71% | 125,021 | 207,181,823 |
| 2024-12-11 | 16.3 | 16.44 | 16.26 | 16.37 | +0.61% | 69,023 | 112,926,265 |
| 2024-12-10 | 16.85 | 16.85 | 16.26 | 16.27 | +0.06% | 121,371 | 200,236,443 |
| 2024-12-09 | 16.29 | 16.58 | 16.2 | 16.26 | +0.25% | 108,553 | 177,995,821 |
| 2024-12-06 | 15.98 | 16.22 | 15.9 | 16.22 | +1.5% | 79,018 | 127,319,787 |
| 2024-12-05 | 15.92 | 16.02 | 15.86 | 15.98 | +0.38% | 57,028 | 90,913,890 |
| 2024-12-04 | 16.22 | 16.22 | 15.87 | 15.92 | -1.91% | 79,390 | 127,261,027 |
| 2024-12-03 | 16.34 | 16.36 | 16.07 | 16.23 | -0.67% | 74,558 | 120,789,672 |
| 2024-12-02 | 16.18 | 16.4 | 16.13 | 16.34 | +0.8% | 84,133 | 137,113,133 |
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：