股票概览
15.3
-7.44%
-1.23
16.55
开盘价
16.8
最高价
15.1
最低价
216,019
成交量
数据更新至: 2024-12-31
技术指标
16.60
MA5 (5日均线)
17.24
MA10 (10日均线)
16.85
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 | 16.55 | 16.8 | 15.1 | 15.3 | -7.44% | 216,019 | 339,405,399 |
| 2024-12-30 | 16.85 | 16.87 | 16.39 | 16.53 | -4.17% | 174,450 | 290,101,905 |
| 2024-12-27 | 16.95 | 17.53 | 16.8 | 17.25 | +0.47% | 227,419 | 391,187,239 |
| 2024-12-26 | 16.47 | 17.17 | 16.22 | 17.17 | +2.63% | 252,435 | 426,630,024 |
| 2024-12-25 | 17.36 | 18 | 16.71 | 16.73 | -0.71% | 330,381 | 574,780,826 |
| 2024-12-24 | 16.71 | 16.94 | 16.22 | 16.85 | +1.2% | 230,968 | 384,083,935 |
| 2024-12-23 | 17.9 | 17.99 | 16.53 | 16.65 | -8.52% | 331,484 | 566,716,422 |
| 2024-12-20 | 17.98 | 18.46 | 17.8 | 18.2 | -0.71% | 428,228 | 775,186,526 |
| 2024-12-19 | 19.08 | 19.82 | 18.23 | 18.33 | -5.61% | 687,531 | 1,304,127,204 |
| 2024-12-18 | 16.22 | 19.42 | 16 | 19.42 | +20.02% | 609,530 | 1,118,536,387 |
| 2024-12-17 | 16.75 | 16.85 | 15.68 | 16.18 | -4.77% | 209,586 | 339,625,834 |
| 2024-12-16 | 15.99 | 17.44 | 15.86 | 16.99 | +6.86% | 255,861 | 428,927,692 |
| 2024-12-13 | 16.53 | 16.64 | 15.86 | 15.9 | -4.85% | 152,243 | 245,923,536 |
| 2024-12-12 | 17.13 | 17.27 | 16.52 | 16.71 | -2.45% | 150,558 | 252,764,955 |
| 2024-12-11 | 16.89 | 17.14 | 16.63 | 17.13 | +0.29% | 157,841 | 266,323,507 |
| 2024-12-10 | 16.74 | 17.58 | 16.53 | 17.08 | +4.27% | 266,711 | 454,248,369 |
| 2024-12-09 | 16.22 | 16.66 | 16.15 | 16.38 | +1.42% | 149,948 | 245,484,541 |
| 2024-12-06 | 16.25 | 16.36 | 15.84 | 16.15 | -1.28% | 151,188 | 243,271,949 |
| 2024-12-05 | 15.72 | 16.44 | 15.61 | 16.36 | +3.81% | 175,803 | 284,258,502 |
| 2024-12-04 | 16 | 16.47 | 15.63 | 15.76 | -1.99% | 148,375 | 237,684,354 |
| 2024-12-03 | 15.79 | 16.26 | 15.6 | 16.08 | +1.45% | 142,801 | 227,827,513 |
| 2024-12-02 | 15.34 | 16.02 | 15.32 | 15.85 | +3.73% | 149,853 | 235,177,809 |
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：