股票概览
16.21
-4.08%
-0.69
16.9
开盘价
16.97
最高价
16.2
最低价
474,766
成交量
数据更新至: 2024-12-31
技术指标
16.53
MA5 (5日均线)
16.44
MA10 (10日均线)
16.57
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 | 16.9 | 16.97 | 16.2 | 16.21 | -4.08% | 474,766 | 785,567,691 |
| 2024-12-30 | 16.56 | 16.9 | 16.53 | 16.9 | +1.81% | 452,499 | 759,305,632 |
| 2024-12-27 | 16.48 | 16.76 | 16.42 | 16.6 | +0.85% | 423,390 | 703,433,293 |
| 2024-12-26 | 16.45 | 16.54 | 16.4 | 16.46 | -0.12% | 243,692 | 401,254,276 |
| 2024-12-25 | 16.47 | 16.54 | 16.2 | 16.48 | +0.06% | 421,282 | 691,148,164 |
| 2024-12-24 | 16.22 | 16.49 | 16.22 | 16.47 | +1.35% | 310,118 | 507,941,802 |
| 2024-12-23 | 16.25 | 16.53 | 16.21 | 16.25 | -0.43% | 259,970 | 425,339,629 |
| 2024-12-20 | 16.35 | 16.44 | 16.29 | 16.32 | -0.24% | 237,724 | 388,758,928 |
| 2024-12-19 | 16.2 | 16.37 | 16.14 | 16.36 | +0.37% | 221,627 | 360,503,682 |
| 2024-12-18 | 16.42 | 16.49 | 16.28 | 16.3 | -0.49% | 240,744 | 394,273,244 |
| 2024-12-17 | 16.34 | 16.5 | 16.27 | 16.38 | -0.12% | 318,642 | 521,574,688 |
| 2024-12-16 | 16.59 | 16.63 | 16.34 | 16.4 | -0.97% | 308,631 | 507,294,465 |
| 2024-12-13 | 16.87 | 16.87 | 16.5 | 16.56 | -2.42% | 544,856 | 905,159,794 |
| 2024-12-12 | 16.84 | 17.11 | 16.77 | 16.97 | +0.83% | 411,580 | 696,527,629 |
| 2024-12-11 | 16.83 | 16.98 | 16.77 | 16.83 | -0.41% | 315,447 | 532,149,539 |
| 2024-12-10 | 17.47 | 17.65 | 16.88 | 16.9 | +1.08% | 824,711 | 1,419,386,072 |
| 2024-12-09 | 16.83 | 16.94 | 16.54 | 16.72 | -1.18% | 399,715 | 669,875,283 |
| 2024-12-06 | 16.74 | 17.16 | 16.71 | 16.92 | +0.89% | 628,351 | 1,064,405,092 |
| 2024-12-05 | 16.62 | 16.95 | 16.6 | 16.77 | +0.54% | 311,153 | 522,216,021 |
| 2024-12-04 | 16.64 | 16.88 | 16.57 | 16.68 | -0.36% | 436,645 | 730,156,592 |
| 2024-12-03 | 16.64 | 16.79 | 16.49 | 16.74 | +0.48% | 372,818 | 620,163,539 |
| 2024-12-02 | 16.38 | 16.79 | 16.28 | 16.66 | +1.34% | 467,122 | 776,790,484 |
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：