股票概览
15.91
-3.52%
-0.58
16.47
开盘价
16.52
最高价
15.88
最低价
15,805
成交量
数据更新至: 2024-12-31
技术指标
16.29
MA5 (5日均线)
16.53
MA10 (10日均线)
17.00
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 | 16.47 | 16.52 | 15.88 | 15.91 | -3.52% | 15,805 | 25,456,701 |
| 2024-12-30 | 16.45 | 16.7 | 16.01 | 16.49 | +0.24% | 15,254 | 25,109,545 |
| 2024-12-27 | 16.45 | 16.82 | 16.36 | 16.45 | +0.43% | 16,131 | 26,780,878 |
| 2024-12-26 | 16.23 | 16.48 | 16.14 | 16.38 | +1.05% | 10,184 | 16,690,006 |
| 2024-12-25 | 16.69 | 16.69 | 16.01 | 16.21 | -2.17% | 15,616 | 25,375,463 |
| 2024-12-24 | 16.6 | 16.72 | 16.23 | 16.57 | +0.91% | 14,642 | 24,154,477 |
| 2024-12-23 | 17.25 | 17.25 | 16.41 | 16.42 | -4.59% | 24,222 | 40,579,980 |
| 2024-12-20 | 16.87 | 17.36 | 16.7 | 17.21 | +2.08% | 19,528 | 33,485,331 |
| 2024-12-19 | 16.68 | 16.91 | 16.51 | 16.86 | +0.36% | 14,085 | 23,538,282 |
| 2024-12-18 | 16.67 | 17.06 | 16.45 | 16.8 | +0.84% | 19,142 | 32,122,142 |
| 2024-12-17 | 17.18 | 17.28 | 16.48 | 16.66 | -3.36% | 24,688 | 41,434,586 |
| 2024-12-16 | 17.49 | 17.61 | 17.08 | 17.24 | -1.43% | 21,185 | 36,604,232 |
| 2024-12-13 | 17.98 | 17.98 | 17.46 | 17.49 | -2.73% | 26,216 | 46,413,494 |
| 2024-12-12 | 18.03 | 18.24 | 17.59 | 17.98 | +0.06% | 37,778 | 67,620,951 |
| 2024-12-11 | 17.74 | 18.05 | 17.54 | 17.97 | +1.64% | 29,316 | 52,223,564 |
| 2024-12-10 | 18.01 | 18.16 | 17.62 | 17.68 | +1.14% | 41,589 | 74,684,487 |
| 2024-12-09 | 17.71 | 17.92 | 17.23 | 17.48 | -1.41% | 28,018 | 49,178,460 |
| 2024-12-06 | 17.98 | 18.15 | 17.31 | 17.73 | +1.6% | 47,617 | 84,610,417 |
| 2024-12-05 | 17.02 | 17.59 | 17 | 17.45 | +2.53% | 31,869 | 55,473,677 |
| 2024-12-04 | 17.4 | 17.55 | 16.99 | 17.02 | -2.01% | 27,579 | 47,377,581 |
| 2024-12-03 | 17.59 | 17.61 | 17.18 | 17.37 | -1.08% | 24,675 | 42,840,528 |
| 2024-12-02 | 17.48 | 17.69 | 17.31 | 17.56 | +1.44% | 29,281 | 51,339,414 |
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：