股票概览
16.2
+1.5%
+0.24
15.98
开盘价
16.53
最高价
15.92
最低价
27,364
成交量
数据更新至: 2024-12-31
技术指标
16.30
MA5 (5日均线)
16.43
MA10 (10日均线)
16.42
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 | 15.98 | 16.53 | 15.92 | 16.2 | +1.5% | 27,364 | 44,470,856 |
| 2024-12-30 | 16.47 | 16.65 | 15.91 | 15.96 | -3.62% | 27,771 | 44,811,851 |
| 2024-12-27 | 16.36 | 16.62 | 16.09 | 16.56 | +1.6% | 24,739 | 40,522,959 |
| 2024-12-26 | 16.46 | 16.69 | 16.23 | 16.3 | -1.15% | 23,698 | 38,955,550 |
| 2024-12-25 | 17.09 | 17.13 | 16.23 | 16.49 | -3.9% | 41,280 | 68,242,294 |
| 2024-12-24 | 16.74 | 17.23 | 16.22 | 17.16 | +2.2% | 41,851 | 70,615,159 |
| 2024-12-23 | 16.43 | 16.88 | 16.12 | 16.79 | +1.76% | 33,588 | 55,666,858 |
| 2024-12-20 | 16.39 | 17.29 | 16.29 | 16.5 | +0.67% | 47,803 | 80,276,873 |
| 2024-12-19 | 15.75 | 16.88 | 15.66 | 16.39 | +2.89% | 33,206 | 54,194,690 |
| 2024-12-18 | 15.88 | 16.16 | 15.65 | 15.93 | +0.06% | 31,097 | 49,500,283 |
| 2024-12-17 | 16.91 | 17.08 | 15.75 | 15.92 | -6.35% | 47,576 | 77,125,475 |
| 2024-12-16 | 17.88 | 18 | 16.81 | 17 | -3.46% | 52,930 | 92,015,556 |
| 2024-12-13 | 18.7 | 18.7 | 17.56 | 17.61 | -2.38% | 58,190 | 104,894,424 |
| 2024-12-12 | 16.3 | 18.04 | 16.14 | 18.04 | +10% | 59,743 | 104,252,594 |
| 2024-12-11 | 16.11 | 16.55 | 16.06 | 16.4 | +1.42% | 25,606 | 41,837,908 |
| 2024-12-10 | 16.01 | 16.77 | 16.01 | 16.17 | +2.8% | 33,039 | 53,788,861 |
| 2024-12-09 | 15.75 | 15.97 | 15.55 | 15.73 | -0.63% | 18,668 | 29,358,542 |
| 2024-12-06 | 15.91 | 16.36 | 15.76 | 15.83 | -0.57% | 29,867 | 48,032,914 |
| 2024-12-05 | 15.4 | 16.03 | 15.38 | 15.92 | +2.18% | 39,251 | 61,893,747 |
| 2024-12-04 | 15.88 | 15.94 | 15.46 | 15.58 | -2.2% | 20,689 | 32,420,134 |
| 2024-12-03 | 16.08 | 16.13 | 15.77 | 15.93 | -0.93% | 24,579 | 39,064,161 |
| 2024-12-02 | 16.38 | 16.58 | 15.95 | 16.08 | -2.19% | 49,265 | 79,785,171 |
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：