股票概览
15.88
-2.16%
-0.35
16.55
开盘价
16.55
最高价
15.87
最低价
15,928
成交量
数据更新至: 2024-12-31
技术指标
16.39
MA5 (5日均线)
16.66
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 | 16.55 | 16.55 | 15.87 | 15.88 | -2.16% | 15,928 | 25,595,134 |
| 2024-12-30 | 16.59 | 16.84 | 16.13 | 16.23 | -2.76% | 24,360 | 39,815,003 |
| 2024-12-27 | 16.82 | 17.68 | 16.69 | 16.69 | -1.07% | 23,239 | 39,470,355 |
| 2024-12-26 | 16.14 | 17.39 | 16.08 | 16.87 | +3.5% | 46,140 | 78,032,077 |
| 2024-12-25 | 17.6 | 18.6 | 16.08 | 16.3 | -5.51% | 92,311 | 161,747,545 |
| 2024-12-24 | 16.65 | 17.48 | 16.65 | 17.25 | +3.11% | 44,988 | 77,364,958 |
| 2024-12-23 | 17.15 | 17.31 | 16.41 | 16.73 | -2.73% | 29,769 | 49,992,793 |
| 2024-12-20 | 16.95 | 17.24 | 16.72 | 17.2 | +1.96% | 24,133 | 41,157,300 |
| 2024-12-19 | 16.42 | 17.15 | 16.31 | 16.87 | +1.63% | 24,545 | 41,169,492 |
| 2024-12-18 | 16.35 | 16.65 | 15.9 | 16.6 | +1.16% | 22,363 | 36,608,765 |
| 2024-12-17 | 17.39 | 17.42 | 16.3 | 16.41 | -5.47% | 35,081 | 58,761,862 |
| 2024-12-16 | 17.46 | 17.78 | 17.22 | 17.36 | 0% | 17,601 | 30,724,387 |
| 2024-12-13 | 17.71 | 17.76 | 17.32 | 17.36 | -2.42% | 19,360 | 34,037,705 |
| 2024-12-12 | 17.39 | 17.84 | 17.29 | 17.79 | +2.3% | 20,927 | 36,777,998 |
| 2024-12-11 | 17.17 | 17.45 | 17.03 | 17.39 | +0.29% | 18,556 | 32,008,882 |
| 2024-12-10 | 17.94 | 18.09 | 17.16 | 17.34 | -2.03% | 35,120 | 61,414,714 |
| 2024-12-09 | 17.03 | 17.88 | 17 | 17.7 | +4% | 41,338 | 72,089,129 |
| 2024-12-06 | 17.08 | 17.13 | 16.73 | 17.02 | -0.23% | 18,855 | 31,921,726 |
| 2024-12-05 | 16.8 | 17.07 | 16.66 | 17.06 | +1.73% | 18,193 | 30,860,072 |
| 2024-12-04 | 16.83 | 16.98 | 16.62 | 16.77 | -0.36% | 16,609 | 27,906,651 |
| 2024-12-03 | 16.92 | 17.2 | 16.76 | 16.83 | -0.88% | 17,864 | 30,189,639 |
| 2024-12-02 | 17.07 | 17.2 | 16.7 | 16.98 | +1.13% | 22,155 | 37,476,517 |
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：