股票概览
16.07
-2.25%
-0.37
16.41
开盘价
16.45
最高价
16.07
最低价
267,766
成交量
数据更新至: 2024-12-31
技术指标
16.29
MA5 (5日均线)
16.24
MA10 (10日均线)
16.49
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 | 16.41 | 16.45 | 16.07 | 16.07 | -2.25% | 267,766 | 434,127,671 |
| 2024-12-30 | 16.23 | 16.49 | 16.2 | 16.44 | +1.29% | 237,051 | 388,774,295 |
| 2024-12-27 | 16.41 | 16.51 | 16.2 | 16.23 | -1.1% | 219,435 | 357,880,250 |
| 2024-12-26 | 16.34 | 16.58 | 16.28 | 16.41 | +0.61% | 171,945 | 283,031,734 |
| 2024-12-25 | 16.35 | 16.41 | 16.23 | 16.31 | -0.18% | 186,520 | 304,503,768 |
| 2024-12-24 | 16 | 16.37 | 15.91 | 16.34 | +2.32% | 311,592 | 504,824,894 |
| 2024-12-23 | 16 | 16.14 | 15.85 | 15.97 | +0.25% | 352,559 | 563,500,785 |
| 2024-12-20 | 16.32 | 16.44 | 15.88 | 15.93 | -2.81% | 343,247 | 550,072,525 |
| 2024-12-19 | 16.15 | 16.45 | 15.93 | 16.39 | +0.68% | 198,688 | 322,944,421 |
| 2024-12-18 | 16.4 | 16.54 | 16.25 | 16.28 | -0.61% | 179,190 | 293,101,167 |
| 2024-12-17 | 16.31 | 16.62 | 16.31 | 16.38 | +0.06% | 258,405 | 425,423,080 |
| 2024-12-16 | 16.4 | 16.51 | 16.24 | 16.37 | -0.3% | 271,859 | 445,027,288 |
| 2024-12-13 | 17.02 | 17.04 | 16.39 | 16.42 | -4.42% | 571,836 | 950,766,777 |
| 2024-12-12 | 17.02 | 17.24 | 16.93 | 17.18 | +0.76% | 322,537 | 552,511,638 |
| 2024-12-11 | 16.76 | 17.32 | 16.76 | 17.05 | +1.73% | 396,038 | 675,837,193 |
| 2024-12-10 | 17.1 | 17.2 | 16.72 | 16.76 | +0.12% | 377,130 | 641,308,103 |
| 2024-12-09 | 16.88 | 16.99 | 16.68 | 16.74 | -0.77% | 220,884 | 371,785,380 |
| 2024-12-06 | 16.76 | 17 | 16.69 | 16.87 | +0.66% | 231,145 | 389,780,646 |
| 2024-12-05 | 16.75 | 16.88 | 16.71 | 16.76 | -0.77% | 208,767 | 349,961,892 |
| 2024-12-04 | 17.2 | 17.29 | 16.86 | 16.89 | +0.42% | 317,855 | 541,070,352 |
| 2024-12-03 | 16.83 | 16.97 | 16.72 | 16.82 | +0.24% | 221,452 | 372,247,135 |
| 2024-12-02 | 16.73 | 16.87 | 16.71 | 16.78 | -0.36% | 295,339 | 495,523,034 |
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：