股票概览
15.71
-2%
-0.32
16.05
开盘价
16.08
最高价
15.69
最低价
43,670
成交量
数据更新至: 2024-12-31
技术指标
16.09
MA5 (5日均线)
16.57
MA10 (10日均线)
16.73
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 | 16.05 | 16.08 | 15.69 | 15.71 | -2% | 43,670 | 69,133,177 |
| 2024-12-30 | 16.2 | 16.26 | 15.97 | 16.03 | -0.87% | 32,805 | 52,674,291 |
| 2024-12-27 | 16.12 | 16.28 | 15.97 | 16.17 | +1% | 53,857 | 86,982,397 |
| 2024-12-26 | 16.56 | 16.56 | 15.96 | 16.01 | -3.09% | 71,319 | 115,155,383 |
| 2024-12-25 | 16.8 | 16.85 | 16.38 | 16.52 | -1.55% | 40,157 | 66,390,733 |
| 2024-12-24 | 16.83 | 16.98 | 16.62 | 16.78 | -0.06% | 44,628 | 74,845,841 |
| 2024-12-23 | 17.06 | 17.35 | 16.77 | 16.79 | -1.58% | 61,466 | 104,821,952 |
| 2024-12-20 | 17.12 | 17.34 | 16.98 | 17.06 | -0.29% | 42,927 | 73,524,693 |
| 2024-12-19 | 17.3 | 17.33 | 16.96 | 17.11 | -2.06% | 64,159 | 110,008,621 |
| 2024-12-18 | 16.83 | 17.88 | 16.83 | 17.47 | +4.24% | 131,018 | 228,902,342 |
| 2024-12-17 | 16.8 | 16.98 | 16.68 | 16.76 | -0.3% | 34,445 | 57,923,321 |
| 2024-12-16 | 16.74 | 17.06 | 16.74 | 16.81 | +0.42% | 38,742 | 65,256,640 |
| 2024-12-13 | 17.05 | 17.1 | 16.73 | 16.74 | -2.16% | 36,437 | 61,433,534 |
| 2024-12-12 | 17.12 | 17.14 | 16.95 | 17.11 | +0.12% | 31,530 | 53,813,900 |
| 2024-12-11 | 16.85 | 17.16 | 16.85 | 17.09 | +1.36% | 38,868 | 66,349,773 |
| 2024-12-10 | 17.23 | 17.35 | 16.83 | 16.86 | -0.35% | 49,653 | 84,639,850 |
| 2024-12-09 | 17 | 17.06 | 16.8 | 16.92 | -0.59% | 30,273 | 51,335,135 |
| 2024-12-06 | 16.89 | 17.05 | 16.83 | 17.02 | +0.95% | 30,512 | 51,826,218 |
| 2024-12-05 | 16.77 | 16.96 | 16.72 | 16.86 | +0.18% | 31,033 | 52,252,413 |
| 2024-12-04 | 17.11 | 17.15 | 16.76 | 16.83 | -1.64% | 35,040 | 59,211,558 |
| 2024-12-03 | 17.21 | 17.32 | 17.09 | 17.11 | -0.58% | 35,091 | 60,191,123 |
| 2024-12-02 | 17.15 | 17.28 | 16.82 | 17.21 | +1.41% | 51,691 | 88,287,304 |
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：