股票概览
15.76
-7.29%
-1.24
17
开盘价
17.19
最高价
15.7
最低价
324,921
成交量
数据更新至: 2024-12-31
技术指标
16.14
MA5 (5日均线)
16.20
MA10 (10日均线)
16.35
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 | 17.19 | 15.7 | 15.76 | -7.29% | 324,921 | 532,175,091 |
| 2024-12-30 | 17.02 | 17.16 | 16.09 | 17 | -0.93% | 446,022 | 744,300,362 |
| 2024-12-27 | 15.49 | 18.66 | 15.44 | 17.16 | +10.35% | 685,044 | 1,207,675,330 |
| 2024-12-26 | 15.3 | 15.74 | 15.28 | 15.55 | +1.97% | 102,431 | 159,257,595 |
| 2024-12-25 | 15.81 | 15.9 | 15.08 | 15.25 | -4.27% | 124,390 | 190,895,794 |
| 2024-12-24 | 16.05 | 16.2 | 15.45 | 15.93 | -0.13% | 133,999 | 211,502,015 |
| 2024-12-23 | 16.98 | 17 | 15.93 | 15.95 | -5.45% | 168,518 | 276,028,823 |
| 2024-12-20 | 16.4 | 17.15 | 16.22 | 16.87 | +2.68% | 207,824 | 350,033,366 |
| 2024-12-19 | 15.8 | 16.5 | 15.69 | 16.43 | +2.18% | 153,241 | 248,156,269 |
| 2024-12-18 | 15.6 | 16.31 | 15.24 | 16.08 | +2.88% | 158,530 | 251,666,599 |
| 2024-12-17 | 16.93 | 16.98 | 15.54 | 15.63 | -8.33% | 225,696 | 365,455,260 |
| 2024-12-16 | 17.21 | 17.77 | 16.96 | 17.05 | -1.79% | 266,474 | 463,805,044 |
| 2024-12-13 | 17.2 | 17.83 | 16.81 | 17.36 | +0.12% | 337,148 | 580,755,027 |
| 2024-12-12 | 16.5 | 17.36 | 16.31 | 17.34 | +5.28% | 336,755 | 571,388,367 |
| 2024-12-11 | 16.22 | 16.53 | 16.17 | 16.47 | +1.17% | 145,244 | 237,949,470 |
| 2024-12-10 | 16.68 | 16.78 | 16.25 | 16.28 | +1.37% | 192,458 | 317,543,448 |
| 2024-12-09 | 16.3 | 16.44 | 15.93 | 16.06 | -2.31% | 128,994 | 208,283,960 |
| 2024-12-06 | 16.34 | 16.58 | 16.07 | 16.44 | +1.48% | 169,291 | 276,883,068 |
| 2024-12-05 | 16.03 | 16.43 | 16.03 | 16.2 | 0% | 134,939 | 218,939,486 |
| 2024-12-04 | 16.51 | 16.77 | 16.09 | 16.2 | -0.12% | 197,089 | 324,131,850 |
| 2024-12-03 | 16.38 | 16.43 | 15.98 | 16.22 | -1.04% | 143,133 | 232,007,730 |
| 2024-12-02 | 16.3 | 16.5 | 16.22 | 16.39 | +0.74% | 161,132 | 263,488,288 |
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：