股票概览
15.92
-8.4%
-1.46
17.07
开盘价
17.33
最高价
15.64
最低价
1,637,338
成交量
数据更新至: 2024-12-31
技术指标
16.67
MA5 (5日均线)
15.38
MA10 (10日均线)
14.38
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 | 17.07 | 17.33 | 15.64 | 15.92 | -8.4% | 1,637,338 | 2,647,288,464 |
| 2024-12-30 | 16.23 | 17.86 | 16.01 | 17.38 | +7.02% | 1,999,325 | 3,467,157,432 |
| 2024-12-27 | 17.02 | 17.8 | 15.89 | 16.24 | -5.08% | 1,921,251 | 3,227,651,832 |
| 2024-12-26 | 16.5 | 18.31 | 16.01 | 17.11 | +2.58% | 2,236,935 | 3,846,124,921 |
| 2024-12-25 | 15.76 | 16.68 | 15.5 | 16.68 | +10.03% | 1,768,344 | 2,856,053,570 |
| 2024-12-24 | 13.63 | 15.16 | 13.39 | 15.16 | +10.01% | 768,887 | 1,104,413,916 |
| 2024-12-23 | 14.3 | 14.75 | 13.74 | 13.78 | -2.06% | 762,928 | 1,085,066,941 |
| 2024-12-20 | 13.52 | 14.35 | 13.51 | 14.07 | +3.23% | 749,977 | 1,058,679,562 |
| 2024-12-19 | 13.5 | 13.77 | 13.3 | 13.63 | -1.16% | 396,719 | 538,064,648 |
| 2024-12-18 | 13.01 | 13.98 | 12.65 | 13.79 | +6.08% | 684,046 | 919,158,456 |
| 2024-12-17 | 13.27 | 13.42 | 12.78 | 13 | -2.33% | 288,097 | 375,381,797 |
| 2024-12-16 | 13.4 | 13.65 | 13.18 | 13.31 | -1.26% | 305,997 | 408,890,449 |
| 2024-12-13 | 13.81 | 13.98 | 13.4 | 13.48 | -3.58% | 444,983 | 607,912,932 |
| 2024-12-12 | 14.15 | 14.15 | 13.74 | 13.98 | -1.55% | 536,882 | 745,718,226 |
| 2024-12-11 | 13.52 | 14.5 | 13.45 | 14.2 | +4.41% | 887,990 | 1,250,390,101 |
| 2024-12-10 | 13.75 | 13.88 | 13.4 | 13.6 | +2.03% | 549,268 | 748,334,528 |
| 2024-12-09 | 13.43 | 13.8 | 13.15 | 13.33 | 0% | 411,287 | 553,325,646 |
| 2024-12-06 | 12.88 | 13.53 | 12.81 | 13.33 | +3.01% | 506,394 | 672,505,067 |
| 2024-12-05 | 12.63 | 13.14 | 12.63 | 12.94 | +1.57% | 270,239 | 349,589,131 |
| 2024-12-04 | 12.92 | 13.08 | 12.62 | 12.74 | -2.23% | 272,127 | 349,375,978 |
| 2024-12-03 | 13.3 | 13.33 | 12.86 | 13.03 | -2.32% | 417,114 | 543,972,909 |
| 2024-12-02 | 13.2 | 13.57 | 13.1 | 13.34 | +0.15% | 508,645 | 676,862,859 |
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：