股票概览
15.76
-5%
-0.83
16.6
开盘价
16.69
最高价
15.76
最低价
120,252
成交量
数据更新至: 2024-12-31
技术指标
16.38
MA5 (5日均线)
16.63
MA10 (10日均线)
17.08
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 | 16.6 | 16.69 | 15.76 | 15.76 | -5% | 120,252 | 193,911,062 |
| 2024-12-30 | 16.55 | 16.88 | 16.22 | 16.59 | +0.06% | 94,414 | 156,610,568 |
| 2024-12-27 | 16.63 | 16.96 | 16.49 | 16.58 | -0.36% | 105,120 | 176,219,904 |
| 2024-12-26 | 16.32 | 16.73 | 16.28 | 16.64 | +1.77% | 81,192 | 134,724,248 |
| 2024-12-25 | 16.73 | 16.8 | 16.2 | 16.35 | -2.91% | 106,033 | 174,622,732 |
| 2024-12-24 | 16.68 | 16.87 | 16.4 | 16.84 | +0.96% | 113,308 | 189,023,116 |
| 2024-12-23 | 17.19 | 17.29 | 16.59 | 16.68 | -3.25% | 132,082 | 223,300,777 |
| 2024-12-20 | 16.81 | 17.5 | 16.72 | 17.24 | +2.19% | 180,041 | 310,293,541 |
| 2024-12-19 | 16.49 | 16.92 | 16.39 | 16.87 | +1.02% | 120,518 | 201,056,937 |
| 2024-12-18 | 16.5 | 16.87 | 16.35 | 16.7 | +1.27% | 107,613 | 179,367,021 |
| 2024-12-17 | 16.76 | 16.97 | 16.41 | 16.49 | -1.79% | 121,498 | 202,627,925 |
| 2024-12-16 | 17.18 | 17.18 | 16.63 | 16.79 | -1.64% | 130,497 | 220,309,267 |
| 2024-12-13 | 17.55 | 17.6 | 17.04 | 17.07 | -3.89% | 235,304 | 405,805,368 |
| 2024-12-12 | 17.92 | 18.02 | 17.56 | 17.76 | -0.84% | 178,755 | 317,149,459 |
| 2024-12-11 | 17.77 | 18.45 | 17.77 | 17.91 | +0.84% | 191,465 | 344,539,259 |
| 2024-12-10 | 18.5 | 18.56 | 17.71 | 17.76 | +0.23% | 239,857 | 433,636,565 |
| 2024-12-09 | 17.79 | 17.92 | 17.48 | 17.72 | -1.39% | 173,967 | 307,759,669 |
| 2024-12-06 | 17.86 | 18.18 | 17.5 | 17.97 | -0.11% | 255,146 | 455,329,237 |
| 2024-12-05 | 17.64 | 18.15 | 17.55 | 17.99 | +0.5% | 248,747 | 446,318,280 |
| 2024-12-04 | 19.3 | 19.52 | 17.7 | 17.9 | -3.71% | 422,242 | 779,643,364 |
| 2024-12-03 | 19.62 | 20.79 | 18.52 | 18.59 | -3.38% | 637,104 | 1,252,856,587 |
| 2024-12-02 | 18.6 | 19.25 | 18.31 | 19.24 | +3.44% | 462,104 | 867,081,178 |
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：