股票概览
15.87
-2.52%
-0.41
16.28
开盘价
16.35
最高价
15.74
最低价
17,347
成交量
数据更新至: 2024-12-31
技术指标
16.17
MA5 (5日均线)
16.41
MA10 (10日均线)
17.03
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 | 16.28 | 16.35 | 15.74 | 15.87 | -2.52% | 17,347 | 27,785,999 |
| 2024-12-30 | 16.35 | 16.43 | 16.07 | 16.28 | -0.97% | 15,763 | 25,662,642 |
| 2024-12-27 | 16.19 | 16.56 | 16.03 | 16.44 | +1.61% | 21,265 | 34,915,188 |
| 2024-12-26 | 16.07 | 16.29 | 16.07 | 16.18 | +0.56% | 13,112 | 21,232,991 |
| 2024-12-25 | 16.4 | 16.5 | 15.86 | 16.09 | -2.48% | 23,757 | 38,199,945 |
| 2024-12-24 | 16.34 | 16.58 | 16.21 | 16.5 | +1.1% | 18,509 | 30,366,569 |
| 2024-12-23 | 16.95 | 16.96 | 16.26 | 16.32 | -3.94% | 23,428 | 38,805,164 |
| 2024-12-20 | 16.69 | 17.14 | 16.62 | 16.99 | +1.8% | 23,551 | 39,879,891 |
| 2024-12-19 | 16.62 | 16.74 | 16.39 | 16.69 | 0% | 20,277 | 33,566,491 |
| 2024-12-18 | 16.7 | 16.84 | 16.4 | 16.69 | -0.42% | 23,691 | 39,584,182 |
| 2024-12-17 | 17.21 | 17.39 | 16.63 | 16.76 | -3.29% | 35,504 | 60,057,183 |
| 2024-12-16 | 17.43 | 17.62 | 17.2 | 17.33 | -0.74% | 23,960 | 41,654,609 |
| 2024-12-13 | 17.76 | 17.77 | 17.44 | 17.46 | -2.24% | 34,894 | 61,300,755 |
| 2024-12-12 | 17.76 | 17.87 | 17.48 | 17.86 | +0.34% | 41,311 | 73,084,138 |
| 2024-12-11 | 17.88 | 18.07 | 17.67 | 17.8 | -0.56% | 40,108 | 71,319,873 |
| 2024-12-10 | 18.65 | 18.78 | 17.9 | 17.9 | -1.49% | 67,865 | 124,355,598 |
| 2024-12-09 | 18.07 | 18.38 | 17.95 | 18.17 | +1.68% | 60,406 | 109,684,217 |
| 2024-12-06 | 17.75 | 18.02 | 17.55 | 17.87 | 0% | 42,773 | 76,229,256 |
| 2024-12-05 | 17.5 | 17.91 | 17.48 | 17.87 | +2.06% | 37,788 | 66,843,907 |
| 2024-12-04 | 17.91 | 18.06 | 17.42 | 17.51 | -2.56% | 57,113 | 101,093,584 |
| 2024-12-03 | 17.93 | 18.19 | 17.74 | 17.97 | +0.22% | 62,768 | 112,702,201 |
| 2024-12-02 | 18.05 | 18.05 | 17.72 | 17.93 | -0.66% | 61,634 | 110,305,612 |
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：