股票概览
15.09
-5.27%
-0.84
15.99
开盘价
16.12
最高价
15.08
最低价
223,848
成交量
数据更新至: 2024-12-31
技术指标
15.76
MA5 (5日均线)
16.53
MA10 (10日均线)
17.61
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 | 15.99 | 16.12 | 15.08 | 15.09 | -5.27% | 223,848 | 345,513,848 |
| 2024-12-30 | 15.9 | 16.08 | 15.53 | 15.93 | -0.31% | 134,846 | 214,173,421 |
| 2024-12-27 | 15.9 | 16.3 | 15.78 | 15.98 | +0.69% | 185,408 | 298,499,443 |
| 2024-12-26 | 16.05 | 16.23 | 15.78 | 15.87 | -0.25% | 162,480 | 260,402,212 |
| 2024-12-25 | 16.4 | 16.42 | 15.7 | 15.91 | -3.34% | 231,262 | 368,536,977 |
| 2024-12-24 | 16.89 | 17.22 | 16.12 | 16.46 | -1.97% | 281,693 | 462,016,294 |
| 2024-12-23 | 18.01 | 18.01 | 16.79 | 16.79 | -6.93% | 267,041 | 462,495,004 |
| 2024-12-20 | 17.59 | 18.28 | 17.41 | 18.04 | +2.21% | 261,340 | 467,919,987 |
| 2024-12-19 | 17.18 | 17.72 | 17.09 | 17.65 | +0.34% | 195,277 | 341,984,153 |
| 2024-12-18 | 17.4 | 17.77 | 17.07 | 17.59 | +1.5% | 188,330 | 329,533,208 |
| 2024-12-17 | 17.89 | 17.98 | 17.3 | 17.33 | -3.13% | 226,957 | 399,101,138 |
| 2024-12-16 | 18.51 | 18.65 | 17.76 | 17.89 | -4.54% | 387,503 | 699,086,877 |
| 2024-12-13 | 19.2 | 19.62 | 18.73 | 18.74 | -3.65% | 434,135 | 831,334,176 |
| 2024-12-12 | 18.56 | 19.55 | 18.41 | 19.45 | +4.8% | 635,782 | 1,218,067,067 |
| 2024-12-11 | 18.51 | 18.63 | 18.27 | 18.56 | +0.22% | 260,140 | 479,561,860 |
| 2024-12-10 | 19.3 | 19.5 | 18.43 | 18.52 | +0.16% | 413,682 | 782,647,783 |
| 2024-12-09 | 18.98 | 19.23 | 18.31 | 18.49 | -3.4% | 401,734 | 749,531,827 |
| 2024-12-06 | 19.45 | 19.89 | 18.98 | 19.14 | -1.9% | 472,716 | 913,791,664 |
| 2024-12-05 | 19.14 | 20.15 | 19.01 | 19.51 | +1.51% | 492,376 | 966,732,549 |
| 2024-12-04 | 20.38 | 20.39 | 19 | 19.22 | -3.95% | 700,012 | 1,386,482,609 |
| 2024-12-03 | 19.19 | 20.88 | 18.7 | 20.01 | +4.22% | 980,243 | 1,945,700,614 |
| 2024-12-02 | 18.57 | 19.33 | 18.4 | 19.2 | +2.84% | 567,123 | 1,068,881,504 |
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：