股票概览
15.95
-5.29%
-0.89
16.84
开盘价
16.9
最高价
15.87
最低价
122,048
成交量
数据更新至: 2024-12-31
技术指标
16.52
MA5 (5日均线)
16.49
MA10 (10日均线)
16.79
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 | 16.84 | 16.9 | 15.87 | 15.95 | -5.29% | 122,048 | 198,647,017 |
| 2024-12-30 | 17 | 17 | 16.52 | 16.84 | -0.88% | 104,243 | 174,670,073 |
| 2024-12-27 | 16.6 | 17 | 16.45 | 16.99 | +2.29% | 164,463 | 276,020,703 |
| 2024-12-26 | 16.21 | 16.92 | 15.94 | 16.61 | +2.53% | 159,263 | 262,893,027 |
| 2024-12-25 | 16.5 | 16.75 | 16.07 | 16.2 | +0.75% | 151,159 | 248,029,336 |
| 2024-12-24 | 16 | 16.16 | 15.7 | 16.08 | +0.44% | 106,323 | 169,257,940 |
| 2024-12-23 | 16.75 | 16.95 | 15.82 | 16.01 | -4.76% | 171,123 | 279,347,481 |
| 2024-12-20 | 17.09 | 17.09 | 16.78 | 16.81 | -2.72% | 196,422 | 331,882,779 |
| 2024-12-19 | 16.14 | 17.35 | 15.9 | 17.28 | +7.06% | 298,382 | 501,727,084 |
| 2024-12-18 | 16.25 | 16.31 | 15.82 | 16.14 | -0.06% | 111,727 | 179,745,731 |
| 2024-12-17 | 16.33 | 16.58 | 16 | 16.15 | -1.4% | 157,930 | 256,298,835 |
| 2024-12-16 | 16.56 | 16.78 | 16.21 | 16.38 | -1.92% | 158,324 | 260,115,174 |
| 2024-12-13 | 17.33 | 17.44 | 16.67 | 16.7 | -4.24% | 245,706 | 416,034,344 |
| 2024-12-12 | 17.56 | 17.56 | 17.11 | 17.44 | -2.62% | 244,264 | 422,917,128 |
| 2024-12-11 | 17.64 | 18.49 | 17.29 | 17.91 | +1.53% | 370,707 | 658,595,128 |
| 2024-12-10 | 18.17 | 18.98 | 17.55 | 17.64 | -0.9% | 578,285 | 1,055,302,101 |
| 2024-12-09 | 16.78 | 18.26 | 16.65 | 17.8 | +8.47% | 617,569 | 1,070,029,989 |
| 2024-12-06 | 16.85 | 17.08 | 16.17 | 16.41 | -2.03% | 410,372 | 675,815,337 |
| 2024-12-05 | 18.48 | 18.5 | 16.48 | 16.75 | -5.63% | 847,000 | 1,447,560,495 |
| 2024-12-04 | 14.62 | 17.75 | 14.55 | 17.75 | +20.01% | 844,906 | 1,434,934,476 |
| 2024-12-03 | 14.98 | 15.13 | 14.63 | 14.79 | -1.27% | 133,395 | 197,308,846 |
| 2024-12-02 | 14.95 | 15.25 | 14.84 | 14.98 | +0.13% | 170,996 | 257,046,873 |
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：