股票概览
15.6
-2.8%
-0.45
16.05
开盘价
16.06
最高价
15.56
最低价
110,851
成交量
数据更新至: 2024-12-31
技术指标
15.81
MA5 (5日均线)
15.86
MA10 (10日均线)
16.20
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 | 16.05 | 16.06 | 15.56 | 15.6 | -2.8% | 110,851 | 174,751,443 |
| 2024-12-30 | 15.94 | 16.19 | 15.79 | 16.05 | +0.19% | 92,910 | 148,975,729 |
| 2024-12-27 | 16.26 | 16.4 | 15.98 | 16.02 | +1.14% | 162,255 | 262,362,360 |
| 2024-12-26 | 15.58 | 15.94 | 15.57 | 15.84 | +1.8% | 87,326 | 138,103,074 |
| 2024-12-25 | 15.71 | 15.75 | 15.47 | 15.56 | -0.77% | 80,995 | 126,003,504 |
| 2024-12-24 | 15.76 | 15.91 | 15.54 | 15.68 | -0.19% | 87,833 | 137,825,253 |
| 2024-12-23 | 16.07 | 16.16 | 15.66 | 15.71 | -2.24% | 103,185 | 163,511,204 |
| 2024-12-20 | 16.04 | 16.2 | 15.94 | 16.07 | +0.19% | 71,465 | 115,020,567 |
| 2024-12-19 | 15.84 | 16.08 | 15.63 | 16.04 | +0.38% | 96,962 | 153,639,595 |
| 2024-12-18 | 16.03 | 16.19 | 15.94 | 15.98 | -0.25% | 72,280 | 116,218,017 |
| 2024-12-17 | 16.16 | 16.26 | 15.97 | 16.02 | -1.11% | 74,498 | 119,910,218 |
| 2024-12-16 | 16.32 | 16.47 | 16.08 | 16.2 | -1.16% | 87,768 | 142,523,681 |
| 2024-12-13 | 16.84 | 16.87 | 16.36 | 16.39 | -3.47% | 148,058 | 244,973,409 |
| 2024-12-12 | 16.75 | 17 | 16.73 | 16.98 | +1.31% | 129,341 | 218,691,066 |
| 2024-12-11 | 16.7 | 16.8 | 16.65 | 16.76 | +0.36% | 77,799 | 130,193,558 |
| 2024-12-10 | 16.98 | 17.12 | 16.68 | 16.7 | +0.66% | 137,621 | 233,021,378 |
| 2024-12-09 | 16.7 | 16.83 | 16.47 | 16.59 | -1.19% | 93,982 | 156,475,895 |
| 2024-12-06 | 16.71 | 16.84 | 16.45 | 16.79 | +0.6% | 106,769 | 178,125,049 |
| 2024-12-05 | 16.33 | 16.83 | 16.33 | 16.69 | +2.27% | 103,041 | 171,133,156 |
| 2024-12-04 | 16.61 | 16.67 | 16.27 | 16.32 | -2.16% | 91,556 | 150,468,765 |
| 2024-12-03 | 16.78 | 16.81 | 16.51 | 16.68 | -0.71% | 95,588 | 159,199,886 |
| 2024-12-02 | 16.5 | 16.82 | 16.45 | 16.8 | +1.82% | 125,061 | 208,459,222 |
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：