股票概览
16.08
-0.8%
-0.13
16.4
开盘价
16.54
最高价
16.06
最低价
101,397
成交量
数据更新至: 2024-12-31
技术指标
16.22
MA5 (5日均线)
16.62
MA10 (10日均线)
16.75
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 | 16.4 | 16.54 | 16.06 | 16.08 | -0.8% | 101,397 | 165,303,113 |
| 2024-12-30 | 16.26 | 16.52 | 16.03 | 16.21 | -0.31% | 91,559 | 149,235,068 |
| 2024-12-27 | 16.43 | 16.8 | 16.21 | 16.26 | -0.79% | 119,490 | 197,032,835 |
| 2024-12-26 | 16.19 | 16.54 | 16.16 | 16.39 | +1.42% | 88,833 | 145,872,920 |
| 2024-12-25 | 16.66 | 16.86 | 16 | 16.16 | -3.92% | 159,827 | 259,146,224 |
| 2024-12-24 | 16.98 | 16.98 | 16.64 | 16.82 | +0.78% | 76,626 | 128,823,078 |
| 2024-12-23 | 17.31 | 17.59 | 16.59 | 16.69 | -3.36% | 136,359 | 230,960,082 |
| 2024-12-20 | 17.4 | 17.75 | 17.03 | 17.27 | +0.41% | 130,639 | 226,611,346 |
| 2024-12-19 | 17 | 17.38 | 16.86 | 17.2 | +0.41% | 86,377 | 147,834,834 |
| 2024-12-18 | 16.97 | 17.49 | 16.96 | 17.13 | +0.88% | 119,432 | 206,444,618 |
| 2024-12-17 | 16.93 | 17.36 | 16.79 | 16.98 | +0.35% | 107,347 | 183,031,142 |
| 2024-12-16 | 16.7 | 17.29 | 16.7 | 16.92 | +0.83% | 104,536 | 177,670,229 |
| 2024-12-13 | 17.03 | 17.03 | 16.61 | 16.78 | -1.76% | 102,918 | 172,787,638 |
| 2024-12-12 | 17.25 | 17.29 | 16.82 | 17.08 | 0% | 82,801 | 141,252,117 |
| 2024-12-11 | 17.01 | 17.21 | 16.82 | 17.08 | +0.59% | 88,667 | 151,046,780 |
| 2024-12-10 | 17.35 | 17.45 | 16.91 | 16.98 | +1.49% | 156,611 | 270,143,327 |
| 2024-12-09 | 16.78 | 16.98 | 16.45 | 16.73 | -0.54% | 92,807 | 155,122,201 |
| 2024-12-06 | 16.64 | 16.95 | 16.39 | 16.82 | +0.78% | 102,796 | 171,740,500 |
| 2024-12-05 | 16.5 | 16.91 | 16.35 | 16.69 | -0.3% | 114,560 | 190,015,584 |
| 2024-12-04 | 16.94 | 17.08 | 16.61 | 16.74 | -1.76% | 99,162 | 166,884,713 |
| 2024-12-03 | 17.45 | 17.46 | 16.77 | 17.04 | -2.07% | 122,497 | 208,030,875 |
| 2024-12-02 | 16.3 | 17.8 | 16.3 | 17.4 | +5.71% | 217,252 | 375,995,918 |
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：