股票概览
15.58
-5.17%
-0.85
16.46
开盘价
16.5
最高价
15.58
最低价
147,598
成交量
数据更新至: 2024-12-31
技术指标
16.16
MA5 (5日均线)
16.54
MA10 (10日均线)
16.94
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 | 16.46 | 16.5 | 15.58 | 15.58 | -5.17% | 147,598 | 234,130,331 |
| 2024-12-30 | 16.17 | 16.68 | 16.13 | 16.43 | +0.92% | 99,549 | 163,795,991 |
| 2024-12-27 | 16.34 | 16.58 | 16.12 | 16.28 | -0.31% | 85,561 | 140,236,820 |
| 2024-12-26 | 16.19 | 16.7 | 16.09 | 16.33 | +0.93% | 100,418 | 165,036,587 |
| 2024-12-25 | 16.75 | 16.82 | 16.01 | 16.18 | -3.35% | 143,914 | 233,791,455 |
| 2024-12-24 | 16.55 | 16.84 | 16.38 | 16.74 | +1.15% | 75,365 | 125,260,487 |
| 2024-12-23 | 17.18 | 17.29 | 16.5 | 16.55 | -3.83% | 99,869 | 167,894,644 |
| 2024-12-20 | 17 | 17.48 | 16.87 | 17.21 | 0% | 111,844 | 191,891,248 |
| 2024-12-19 | 16.81 | 17.27 | 16.7 | 17.21 | +1.77% | 126,247 | 214,825,755 |
| 2024-12-18 | 16.88 | 17.07 | 16.61 | 16.91 | +0.48% | 79,692 | 134,443,235 |
| 2024-12-17 | 16.76 | 17.24 | 16.74 | 16.83 | +0.42% | 105,874 | 179,553,713 |
| 2024-12-16 | 17.2 | 17.24 | 16.59 | 16.76 | -2.78% | 146,288 | 246,162,747 |
| 2024-12-13 | 17.44 | 17.75 | 17.2 | 17.24 | -1.6% | 108,199 | 188,767,792 |
| 2024-12-12 | 17.54 | 17.72 | 17.25 | 17.52 | +0.06% | 95,637 | 167,174,938 |
| 2024-12-11 | 17.75 | 17.82 | 17.41 | 17.51 | -1.35% | 108,364 | 190,272,093 |
| 2024-12-10 | 17.67 | 18.14 | 17.4 | 17.75 | +3.68% | 200,896 | 358,176,859 |
| 2024-12-09 | 17.65 | 17.69 | 17.02 | 17.12 | -2.73% | 127,041 | 219,269,719 |
| 2024-12-06 | 17.64 | 18.06 | 17.28 | 17.6 | +0.57% | 144,155 | 254,662,705 |
| 2024-12-05 | 17.35 | 17.85 | 17.3 | 17.5 | +0.29% | 102,661 | 180,555,166 |
| 2024-12-04 | 17.9 | 17.95 | 17.25 | 17.45 | -2.79% | 131,802 | 231,387,433 |
| 2024-12-03 | 18.05 | 18.34 | 17.74 | 17.95 | -0.61% | 135,147 | 242,940,664 |
| 2024-12-02 | 18.12 | 18.3 | 17.91 | 18.06 | -0.88% | 120,514 | 217,973,722 |
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：