股票概览
16.5
+10%
+1.5
15.14
开盘价
16.5
最高价
15.1
最低价
385,966
成交量
数据更新至: 2024-12-31
技术指标
15.37
MA5 (5日均线)
16.24
MA10 (10日均线)
16.04
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 | 15.14 | 16.5 | 15.1 | 16.5 | +10% | 385,966 | 628,275,161 |
| 2024-12-30 | 15.3 | 15.3 | 14.8 | 15 | -2.41% | 102,125 | 152,431,745 |
| 2024-12-27 | 14.8 | 15.85 | 14.7 | 15.37 | +3.09% | 169,911 | 258,549,914 |
| 2024-12-26 | 15.25 | 15.45 | 14.81 | 14.91 | -1.06% | 158,520 | 239,165,023 |
| 2024-12-25 | 16.68 | 16.68 | 15.07 | 15.07 | -9.98% | 214,666 | 334,330,823 |
| 2024-12-24 | 16.83 | 16.99 | 16.61 | 16.74 | -2.84% | 156,146 | 261,320,915 |
| 2024-12-23 | 16.89 | 17.73 | 16.6 | 17.23 | +0.76% | 246,286 | 421,434,597 |
| 2024-12-20 | 16.9 | 17.9 | 16.9 | 17.1 | +3.14% | 213,914 | 368,813,583 |
| 2024-12-19 | 17.38 | 17.63 | 16.56 | 16.58 | -7.32% | 241,504 | 407,817,155 |
| 2024-12-18 | 17.68 | 18.18 | 17.25 | 17.89 | +2.88% | 300,651 | 533,047,679 |
| 2024-12-17 | 17.17 | 18.89 | 16.2 | 17.39 | +0.29% | 370,984 | 658,024,505 |
| 2024-12-16 | 16.72 | 17.89 | 16.6 | 17.34 | +3.46% | 327,275 | 559,459,223 |
| 2024-12-13 | 16.6 | 17.6 | 16.6 | 16.76 | -2.39% | 410,645 | 701,571,049 |
| 2024-12-12 | 16.24 | 17.86 | 15.8 | 17.17 | +5.73% | 532,725 | 895,728,624 |
| 2024-12-11 | 14.52 | 16.24 | 14.52 | 16.24 | +10.03% | 435,072 | 696,505,185 |
| 2024-12-10 | 15.8 | 15.8 | 14.72 | 14.76 | -0.34% | 155,457 | 235,985,697 |
| 2024-12-09 | 14.76 | 15.3 | 14.65 | 14.81 | -0.8% | 138,583 | 207,746,015 |
| 2024-12-06 | 14.52 | 15.2 | 14.41 | 14.93 | +2.82% | 141,131 | 209,847,969 |
| 2024-12-05 | 14.36 | 14.55 | 14.36 | 14.52 | +0.21% | 65,615 | 94,894,782 |
| 2024-12-04 | 14.85 | 14.92 | 14.4 | 14.49 | -2.95% | 76,873 | 112,774,299 |
| 2024-12-03 | 15.1 | 15.13 | 14.63 | 14.93 | -2.03% | 142,191 | 211,114,111 |
| 2024-12-02 | 15 | 15.7 | 14.9 | 15.24 | -0.39% | 193,509 | 294,455,516 |
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：