股票概览
16.08
-3.25%
-0.54
16.9
开盘价
17.18
最高价
16.05
最低价
56,314
成交量
数据更新至: 2024-12-31
技术指标
16.16
MA5 (5日均线)
16.23
MA10 (10日均线)
16.45
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 | 17.18 | 16.05 | 16.08 | -3.25% | 56,314 | 92,853,902 |
| 2024-12-30 | 16.27 | 16.77 | 15.88 | 16.62 | +2.21% | 50,032 | 82,660,346 |
| 2024-12-27 | 16.18 | 16.72 | 16.18 | 16.26 | +0.87% | 34,965 | 57,500,636 |
| 2024-12-26 | 15.73 | 16.26 | 15.59 | 16.12 | +2.48% | 30,873 | 49,642,870 |
| 2024-12-25 | 16.33 | 16.33 | 15.46 | 15.73 | -3.08% | 30,024 | 47,338,668 |
| 2024-12-24 | 15.94 | 16.4 | 15.91 | 16.23 | +2.27% | 32,570 | 52,609,337 |
| 2024-12-23 | 16.67 | 16.79 | 15.81 | 15.87 | -4.74% | 37,413 | 60,625,150 |
| 2024-12-20 | 16.56 | 16.83 | 16.41 | 16.66 | +1.15% | 37,826 | 62,934,468 |
| 2024-12-19 | 16.1 | 16.59 | 16.03 | 16.47 | +1.29% | 31,444 | 51,391,460 |
| 2024-12-18 | 16.07 | 16.5 | 15.7 | 16.26 | +1.63% | 37,858 | 61,455,815 |
| 2024-12-17 | 16.51 | 16.76 | 16 | 16 | -3.85% | 37,295 | 60,594,153 |
| 2024-12-16 | 16.6 | 16.9 | 16.48 | 16.64 | +0.48% | 36,948 | 61,615,741 |
| 2024-12-13 | 16.87 | 17.09 | 16.5 | 16.56 | -2.24% | 70,254 | 117,883,830 |
| 2024-12-12 | 16.92 | 17.04 | 16.66 | 16.94 | -0.47% | 51,588 | 86,955,094 |
| 2024-12-11 | 17.09 | 17.2 | 16.81 | 17.02 | -0.58% | 54,406 | 92,273,279 |
| 2024-12-10 | 17.9 | 18.1 | 17.1 | 17.12 | -1.61% | 132,430 | 230,752,722 |
| 2024-12-09 | 16.44 | 17.4 | 16.32 | 17.4 | +5.84% | 118,186 | 199,165,182 |
| 2024-12-06 | 16.43 | 16.54 | 16.17 | 16.44 | +0.06% | 46,138 | 75,510,701 |
| 2024-12-05 | 16.3 | 16.74 | 16.24 | 16.43 | +1.17% | 45,534 | 74,898,304 |
| 2024-12-04 | 16.63 | 16.63 | 16.11 | 16.24 | -2.58% | 57,595 | 94,289,110 |
| 2024-12-03 | 16.74 | 17 | 16.46 | 16.67 | -0.36% | 81,730 | 136,463,567 |
| 2024-12-02 | 17 | 17.09 | 16.65 | 16.73 | -0.71% | 82,787 | 139,118,421 |
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：