股票概览
16.84
-0.06%
-0.01
16.91
开盘价
17.05
最高价
16.75
最低价
260,573
成交量
数据更新至: 2024-12-31
技术指标
16.55
MA5 (5日均线)
16.10
MA10 (10日均线)
16.06
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 | 16.91 | 17.05 | 16.75 | 16.84 | -0.06% | 260,573 | 440,687,025 |
| 2024-12-30 | 16.23 | 16.88 | 16.22 | 16.85 | +3.5% | 345,544 | 576,493,873 |
| 2024-12-27 | 16.49 | 16.64 | 15.97 | 16.28 | -1.15% | 318,253 | 515,589,958 |
| 2024-12-26 | 16.36 | 16.51 | 16.18 | 16.47 | +0.98% | 232,967 | 383,208,794 |
| 2024-12-25 | 16.16 | 16.37 | 16.08 | 16.31 | +0.87% | 224,021 | 364,012,867 |
| 2024-12-24 | 15.63 | 16.23 | 15.57 | 16.17 | +3.39% | 390,249 | 623,572,721 |
| 2024-12-23 | 15.41 | 15.73 | 15.38 | 15.64 | +1.56% | 277,544 | 433,241,870 |
| 2024-12-20 | 15.55 | 15.57 | 15.26 | 15.4 | -1.16% | 200,345 | 308,819,253 |
| 2024-12-19 | 15.37 | 15.65 | 15.22 | 15.58 | +0.52% | 174,158 | 270,115,734 |
| 2024-12-18 | 15.72 | 15.87 | 15.4 | 15.5 | -1.02% | 267,560 | 417,975,326 |
| 2024-12-17 | 15.73 | 16.01 | 15.64 | 15.66 | -1.07% | 202,839 | 319,993,525 |
| 2024-12-16 | 15.77 | 15.91 | 15.6 | 15.83 | +0.19% | 237,373 | 374,678,865 |
| 2024-12-13 | 16.19 | 16.26 | 15.77 | 15.8 | -2.89% | 344,475 | 548,146,806 |
| 2024-12-12 | 16.1 | 16.34 | 16.1 | 16.27 | +0.74% | 199,757 | 323,772,250 |
| 2024-12-11 | 16.56 | 16.6 | 16.11 | 16.15 | -2.12% | 291,049 | 473,037,916 |
| 2024-12-10 | 16.8 | 16.86 | 16.46 | 16.5 | -0.48% | 268,277 | 445,279,930 |
| 2024-12-09 | 15.88 | 16.62 | 15.82 | 16.58 | +4.41% | 493,147 | 809,325,684 |
| 2024-12-06 | 15.8 | 15.94 | 15.56 | 15.88 | +0.95% | 238,044 | 375,871,218 |
| 2024-12-05 | 15.74 | 15.85 | 15.6 | 15.73 | -0.44% | 158,871 | 249,599,222 |
| 2024-12-04 | 15.7 | 15.9 | 15.56 | 15.8 | +0.51% | 225,936 | 355,430,987 |
| 2024-12-03 | 15.97 | 16.05 | 15.61 | 15.72 | -1.81% | 379,357 | 596,940,345 |
| 2024-12-02 | 16.1 | 16.19 | 15.9 | 16.01 | -0.87% | 290,271 | 464,426,428 |
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：