股票概览
15.56
-4.66%
-0.76
16.19
开盘价
16.67
最高价
15.53
最低价
100,035
成交量
数据更新至: 2024-12-31
技术指标
15.99
MA5 (5日均线)
15.85
MA10 (10日均线)
15.97
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 | 16.19 | 16.67 | 15.53 | 15.56 | -4.66% | 100,035 | 160,655,935 |
| 2024-12-30 | 16.8 | 16.98 | 16.2 | 16.32 | -2.51% | 86,304 | 141,625,109 |
| 2024-12-27 | 16.33 | 16.97 | 15.92 | 16.74 | +3.14% | 141,179 | 234,219,257 |
| 2024-12-26 | 15.31 | 16.48 | 15.2 | 16.23 | +7.41% | 140,661 | 226,512,740 |
| 2024-12-25 | 15.5 | 15.5 | 14.86 | 15.11 | -2.7% | 64,316 | 97,091,033 |
| 2024-12-24 | 15.95 | 16.15 | 14.7 | 15.53 | -2.45% | 91,167 | 140,313,828 |
| 2024-12-23 | 16.14 | 16.3 | 15.74 | 15.92 | -1.36% | 107,199 | 171,986,662 |
| 2024-12-20 | 15.56 | 16.35 | 15.4 | 16.14 | +3.46% | 93,051 | 148,469,717 |
| 2024-12-19 | 15.11 | 15.69 | 15.01 | 15.6 | +1.43% | 72,791 | 112,182,011 |
| 2024-12-18 | 15.08 | 15.5 | 14.7 | 15.38 | +1.85% | 78,633 | 119,724,738 |
| 2024-12-17 | 16.33 | 16.49 | 14.87 | 15.1 | -7.53% | 127,729 | 197,494,430 |
| 2024-12-16 | 16.7 | 17.22 | 16.18 | 16.33 | -2.91% | 121,877 | 203,902,750 |
| 2024-12-13 | 16.85 | 17.25 | 16.68 | 16.82 | -2.61% | 161,135 | 272,158,588 |
| 2024-12-12 | 16.41 | 17.48 | 16.16 | 17.27 | +4.67% | 275,053 | 467,237,636 |
| 2024-12-11 | 16.03 | 16.65 | 15.92 | 16.5 | -0.06% | 229,462 | 373,516,958 |
| 2024-12-10 | 15.5 | 18.2 | 15.17 | 16.51 | +8.83% | 360,484 | 605,025,600 |
| 2024-12-09 | 15.77 | 16.01 | 14.93 | 15.17 | -5.54% | 150,741 | 231,634,663 |
| 2024-12-06 | 15.75 | 17.2 | 15.68 | 16.06 | +3.15% | 258,774 | 421,772,150 |
| 2024-12-05 | 15.45 | 15.75 | 15.34 | 15.57 | +0.45% | 85,609 | 133,114,484 |
| 2024-12-04 | 15.62 | 16.35 | 15.36 | 15.5 | -2.39% | 125,548 | 198,922,925 |
| 2024-12-03 | 14.8 | 16.1 | 14.5 | 15.88 | +6.51% | 176,341 | 272,720,829 |
| 2024-12-02 | 14.91 | 15.18 | 14.72 | 14.91 | +0.2% | 65,958 | 98,227,321 |
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：