股票概览
15.9
-1.55%
-0.25
16.15
开盘价
16.34
最高价
15.83
最低价
6,986
成交量
数据更新至: 2024-12-31
技术指标
16.16
MA5 (5日均线)
16.32
MA10 (10日均线)
16.94
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 | 16.15 | 16.34 | 15.83 | 15.9 | -1.55% | 6,986 | 11,194,587 |
| 2024-12-30 | 16.2 | 16.43 | 15.93 | 16.15 | -1.58% | 8,972 | 14,488,741 |
| 2024-12-27 | 16.35 | 16.63 | 16.29 | 16.41 | +0.37% | 6,790 | 11,185,385 |
| 2024-12-26 | 15.93 | 16.46 | 15.93 | 16.35 | +2.19% | 9,555 | 15,547,785 |
| 2024-12-25 | 16.12 | 16.27 | 15.61 | 16 | -1.05% | 14,618 | 23,246,159 |
| 2024-12-24 | 16.1 | 16.28 | 15.9 | 16.17 | +0.94% | 10,230 | 16,441,287 |
| 2024-12-23 | 16.91 | 17.05 | 15.98 | 16.02 | -5.26% | 15,143 | 24,717,978 |
| 2024-12-20 | 16.68 | 17.04 | 16.54 | 16.91 | +1.38% | 8,157 | 13,756,380 |
| 2024-12-19 | 16.63 | 16.88 | 16.42 | 16.68 | +0.36% | 10,428 | 17,325,332 |
| 2024-12-18 | 16.84 | 16.85 | 16.06 | 16.62 | 0% | 12,890 | 21,270,930 |
| 2024-12-17 | 17.66 | 17.66 | 16.53 | 16.62 | -4.81% | 14,718 | 24,827,888 |
| 2024-12-16 | 17.47 | 17.85 | 17.31 | 17.46 | -0.23% | 10,133 | 17,759,239 |
| 2024-12-13 | 17.89 | 18 | 17.5 | 17.5 | -2.13% | 12,521 | 22,287,514 |
| 2024-12-12 | 17.8 | 17.94 | 17.56 | 17.88 | +1.07% | 12,650 | 22,459,906 |
| 2024-12-11 | 17.76 | 17.86 | 17.6 | 17.69 | +0.17% | 11,221 | 19,906,160 |
| 2024-12-10 | 18.02 | 18.16 | 17.64 | 17.66 | -0.06% | 15,273 | 27,224,271 |
| 2024-12-09 | 17.98 | 17.98 | 17.46 | 17.67 | -1.28% | 14,669 | 25,939,436 |
| 2024-12-06 | 18 | 18.19 | 17.66 | 17.9 | -0.33% | 19,262 | 34,521,679 |
| 2024-12-05 | 17.22 | 18.25 | 17.1 | 17.96 | +4.3% | 33,119 | 58,983,188 |
| 2024-12-04 | 17.54 | 17.62 | 17.1 | 17.22 | -1.82% | 19,096 | 33,019,124 |
| 2024-12-03 | 17.55 | 17.85 | 17.47 | 17.54 | -0.85% | 29,747 | 52,485,150 |
| 2024-12-02 | 16.76 | 17.69 | 16.71 | 17.69 | +7.34% | 41,146 | 71,192,252 |
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：