股票概览
15.83
0%
0
16.32
开盘价
16.61
最高价
15.73
最低价
34,446
成交量
数据更新至: 2024-12-31
技术指标
15.60
MA5 (5日均线)
15.84
MA10 (10日均线)
16.27
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 | 16.32 | 16.61 | 15.73 | 15.83 | 0% | 34,446 | 55,185,229 |
| 2024-12-30 | 15.5 | 16.47 | 15.2 | 15.83 | +1.41% | 41,725 | 66,770,295 |
| 2024-12-27 | 15.46 | 15.75 | 15.3 | 15.61 | +1.17% | 18,003 | 28,057,196 |
| 2024-12-26 | 15.28 | 15.65 | 15.28 | 15.43 | +0.92% | 23,537 | 36,529,164 |
| 2024-12-25 | 15.74 | 15.74 | 15 | 15.29 | -2.8% | 27,994 | 42,743,058 |
| 2024-12-24 | 15.7 | 15.93 | 15.33 | 15.73 | -0.13% | 30,900 | 48,270,578 |
| 2024-12-23 | 16.59 | 16.59 | 15.7 | 15.75 | -5.01% | 46,602 | 74,773,155 |
| 2024-12-20 | 16.27 | 17.15 | 16.06 | 16.58 | +1.72% | 53,279 | 89,288,543 |
| 2024-12-19 | 15.88 | 16.48 | 15.8 | 16.3 | +1.88% | 43,867 | 70,996,158 |
| 2024-12-18 | 16 | 16.16 | 15.73 | 16 | -0.19% | 37,793 | 60,439,001 |
| 2024-12-17 | 16.82 | 16.99 | 15.93 | 16.03 | -4.18% | 47,293 | 77,083,722 |
| 2024-12-16 | 17.05 | 17.38 | 16.59 | 16.73 | -1.7% | 65,423 | 110,936,585 |
| 2024-12-13 | 16.8 | 17.74 | 16.45 | 17.02 | -0.12% | 101,753 | 174,064,239 |
| 2024-12-12 | 16.25 | 17.04 | 16.09 | 17.04 | +5.19% | 101,419 | 169,129,089 |
| 2024-12-11 | 15.8 | 16.22 | 15.71 | 16.2 | +2.08% | 66,257 | 106,567,985 |
| 2024-12-10 | 16.39 | 16.43 | 15.85 | 15.87 | -0.5% | 88,150 | 142,309,613 |
| 2024-12-09 | 15.78 | 16.28 | 15.6 | 15.95 | -0.5% | 85,612 | 136,193,719 |
| 2024-12-06 | 16.5 | 16.8 | 15.85 | 16.03 | -6.69% | 149,514 | 241,056,018 |
| 2024-12-05 | 18.42 | 18.48 | 17.18 | 17.18 | -10.01% | 217,336 | 380,054,425 |
| 2024-12-04 | 18.22 | 19.09 | 17.22 | 19.09 | +10.03% | 277,852 | 512,757,166 |
| 2024-12-03 | 16.71 | 17.35 | 16.71 | 17.35 | +10.02% | 60,609 | 103,385,836 |
| 2024-12-02 | 14.44 | 15.77 | 14.3 | 15.77 | +9.97% | 58,171 | 89,979,043 |
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：