股票概览
15.8
-2.77%
-0.45
16.25
开盘价
16.28
最高价
15.8
最低价
65,031
成交量
数据更新至: 2024-12-31
技术指标
16.18
MA5 (5日均线)
16.40
MA10 (10日均线)
16.68
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 | 16.25 | 16.28 | 15.8 | 15.8 | -2.77% | 65,031 | 104,042,346 |
| 2024-12-30 | 16.39 | 16.49 | 16.2 | 16.25 | -1.22% | 34,863 | 56,807,166 |
| 2024-12-27 | 16.17 | 16.54 | 16.1 | 16.45 | +1.92% | 50,345 | 82,532,383 |
| 2024-12-26 | 16.21 | 16.32 | 16.08 | 16.14 | -0.68% | 39,020 | 63,212,047 |
| 2024-12-25 | 16.43 | 16.49 | 16.2 | 16.25 | -0.98% | 35,625 | 58,014,946 |
| 2024-12-24 | 16.36 | 16.43 | 16.32 | 16.41 | +0.55% | 30,786 | 50,412,663 |
| 2024-12-23 | 16.74 | 16.82 | 16.32 | 16.32 | -2.68% | 48,863 | 80,577,330 |
| 2024-12-20 | 16.72 | 16.84 | 16.68 | 16.77 | +0.3% | 27,972 | 46,948,720 |
| 2024-12-19 | 16.77 | 16.84 | 16.53 | 16.72 | -0.83% | 37,686 | 62,801,517 |
| 2024-12-18 | 16.91 | 16.98 | 16.81 | 16.86 | +0.36% | 30,310 | 51,195,530 |
| 2024-12-17 | 16.9 | 16.92 | 16.68 | 16.8 | -0.47% | 46,510 | 78,124,458 |
| 2024-12-16 | 16.93 | 17.09 | 16.81 | 16.88 | -0.47% | 50,997 | 86,371,145 |
| 2024-12-13 | 17.26 | 17.26 | 16.92 | 16.96 | -1.74% | 91,503 | 155,824,762 |
| 2024-12-12 | 17.08 | 17.27 | 16.96 | 17.26 | +1.05% | 78,246 | 134,425,869 |
| 2024-12-11 | 17 | 17.19 | 16.95 | 17.08 | +0.29% | 47,909 | 81,945,670 |
| 2024-12-10 | 17.37 | 17.43 | 17.02 | 17.03 | +0.29% | 63,653 | 109,290,057 |
| 2024-12-09 | 17.18 | 17.3 | 16.93 | 16.98 | -0.7% | 59,182 | 101,130,458 |
| 2024-12-06 | 16.78 | 17.13 | 16.77 | 17.1 | +1.73% | 58,683 | 99,701,707 |
| 2024-12-05 | 16.71 | 16.83 | 16.65 | 16.81 | +0.3% | 35,136 | 58,853,811 |
| 2024-12-04 | 17 | 17.05 | 16.69 | 16.76 | -1.47% | 41,026 | 69,170,869 |
| 2024-12-03 | 17 | 17.05 | 16.82 | 17.01 | +0.06% | 52,665 | 89,199,540 |
| 2024-12-02 | 16.86 | 17.07 | 16.86 | 17 | +0.89% | 44,390 | 75,373,410 |
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：