股票概览
15.7
-4.33%
-0.71
16.41
开盘价
16.57
最高价
15.69
最低价
28,930
成交量
数据更新至: 2024-12-31
技术指标
16.10
MA5 (5日均线)
16.18
MA10 (10日均线)
16.19
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 | 16.57 | 15.69 | 15.7 | -4.33% | 28,930 | 46,269,700 |
| 2024-12-30 | 16.39 | 16.62 | 16.07 | 16.41 | -0.24% | 28,328 | 46,463,495 |
| 2024-12-27 | 16.01 | 16.62 | 16 | 16.45 | +1.61% | 28,225 | 46,299,706 |
| 2024-12-26 | 15.66 | 16.32 | 15.66 | 16.19 | +2.79% | 26,010 | 42,024,459 |
| 2024-12-25 | 16.26 | 16.31 | 15.7 | 15.75 | -2.78% | 24,512 | 38,857,437 |
| 2024-12-24 | 16 | 16.41 | 15.95 | 16.2 | +1.82% | 28,600 | 46,317,422 |
| 2024-12-23 | 16.51 | 16.69 | 15.83 | 15.91 | -4.1% | 32,586 | 52,728,216 |
| 2024-12-20 | 16.4 | 16.66 | 16.32 | 16.59 | +0.73% | 37,203 | 61,621,274 |
| 2024-12-19 | 16 | 16.5 | 15.92 | 16.47 | +2.04% | 37,015 | 60,386,644 |
| 2024-12-18 | 15.8 | 16.35 | 15.67 | 16.14 | +1.45% | 41,111 | 66,290,095 |
| 2024-12-17 | 16.39 | 16.63 | 15.83 | 15.91 | -3.52% | 48,409 | 78,066,258 |
| 2024-12-16 | 16.98 | 17.23 | 16.29 | 16.49 | -2.08% | 99,151 | 166,789,954 |
| 2024-12-13 | 16.33 | 17.58 | 16.26 | 16.84 | +2.56% | 116,494 | 197,444,700 |
| 2024-12-12 | 16.39 | 16.44 | 16.21 | 16.42 | +0.49% | 26,879 | 43,940,316 |
| 2024-12-11 | 16.03 | 16.4 | 15.9 | 16.34 | +1.93% | 35,541 | 57,672,058 |
| 2024-12-10 | 16.41 | 16.47 | 15.97 | 16.03 | -0.12% | 34,223 | 55,490,910 |
| 2024-12-09 | 16.03 | 16.18 | 15.88 | 16.05 | +0.12% | 23,268 | 37,320,535 |
| 2024-12-06 | 16.15 | 16.15 | 15.82 | 16.03 | -0.06% | 24,003 | 38,401,871 |
| 2024-12-05 | 15.69 | 16.08 | 15.69 | 16.04 | +1.2% | 19,013 | 30,367,897 |
| 2024-12-04 | 16.03 | 16.07 | 15.74 | 15.85 | -1.55% | 21,993 | 34,991,635 |
| 2024-12-03 | 16.12 | 16.54 | 15.96 | 16.1 | +0.25% | 39,683 | 64,110,857 |
| 2024-12-02 | 15.96 | 16.18 | 15.88 | 16.06 | +1.07% | 27,546 | 44,253,792 |
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：