股票概览
16.16
-1.64%
-0.27
16.23
开盘价
16.58
最高价
16.11
最低价
7,210
成交量
数据更新至: 2024-12-31
技术指标
16.36
MA5 (5日均线)
16.72
MA10 (10日均线)
17.79
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 | 16.23 | 16.58 | 16.11 | 16.16 | -1.64% | 7,210 | 11,715,453 |
| 2024-12-30 | 16.62 | 16.68 | 16.03 | 16.43 | -0.67% | 8,299 | 13,572,953 |
| 2024-12-27 | 16.75 | 16.9 | 16.41 | 16.54 | +0.67% | 8,631 | 14,379,640 |
| 2024-12-26 | 16.05 | 16.68 | 16.05 | 16.43 | +1.17% | 6,955 | 11,469,335 |
| 2024-12-25 | 16.64 | 16.7 | 16.07 | 16.24 | -2.52% | 9,039 | 14,710,782 |
| 2024-12-24 | 16.88 | 16.89 | 16.38 | 16.66 | +0.54% | 9,889 | 16,443,418 |
| 2024-12-23 | 17.79 | 17.8 | 16.52 | 16.57 | -5.37% | 15,247 | 25,951,384 |
| 2024-12-20 | 17.21 | 17.78 | 17.03 | 17.51 | +1.8% | 10,573 | 18,517,238 |
| 2024-12-19 | 17.25 | 17.65 | 17.01 | 17.2 | -1.21% | 13,530 | 23,284,743 |
| 2024-12-18 | 17.55 | 17.92 | 17.02 | 17.41 | -0.8% | 13,135 | 22,965,215 |
| 2024-12-17 | 18.54 | 18.63 | 17.5 | 17.55 | -4.62% | 14,714 | 26,335,670 |
| 2024-12-16 | 18.7 | 18.88 | 18.33 | 18.4 | -0.54% | 12,803 | 23,809,503 |
| 2024-12-13 | 18.91 | 19.19 | 18.5 | 18.5 | -2.63% | 14,543 | 27,421,780 |
| 2024-12-12 | 19.5 | 19.58 | 18.7 | 19 | -4.76% | 27,283 | 51,762,318 |
| 2024-12-11 | 19.79 | 20.3 | 19.5 | 19.95 | +1.89% | 14,769 | 29,328,045 |
| 2024-12-10 | 19.94 | 20.43 | 19.5 | 19.58 | +0.98% | 27,664 | 55,501,784 |
| 2024-12-09 | 19.07 | 19.47 | 18.78 | 19.39 | +3.41% | 22,019 | 41,956,991 |
| 2024-12-06 | 18.67 | 19 | 18.28 | 18.75 | -0.27% | 11,002 | 20,455,780 |
| 2024-12-05 | 18.67 | 19.1 | 18.48 | 18.8 | +0.91% | 12,546 | 23,608,380 |
| 2024-12-04 | 18.97 | 19.18 | 18.4 | 18.63 | -1.58% | 11,872 | 22,280,895 |
| 2024-12-03 | 18.85 | 19.11 | 18.58 | 18.93 | +0.42% | 10,466 | 19,744,623 |
| 2024-12-02 | 18.74 | 18.93 | 18.42 | 18.85 | +1.78% | 15,169 | 28,422,967 |
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：