股票概览
15.79
-3.6%
-0.59
16.63
开盘价
16.66
最高价
15.78
最低价
99,215
成交量
数据更新至: 2024-12-31
技术指标
16.81
MA5 (5日均线)
18.18
MA10 (10日均线)
18.61
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 | 16.63 | 16.66 | 15.78 | 15.79 | -3.6% | 99,215 | 160,279,703 |
| 2024-12-30 | 16.83 | 16.89 | 16.08 | 16.38 | -2.96% | 105,014 | 172,709,262 |
| 2024-12-27 | 17.39 | 17.65 | 16.82 | 16.88 | -4.04% | 147,083 | 253,309,022 |
| 2024-12-26 | 17.54 | 18.27 | 17.42 | 17.59 | +0.98% | 143,839 | 255,197,112 |
| 2024-12-25 | 18.53 | 18.77 | 17.2 | 17.42 | -7.93% | 190,770 | 337,631,518 |
| 2024-12-24 | 18.35 | 19.18 | 18.19 | 18.92 | +3.84% | 187,549 | 351,215,992 |
| 2024-12-23 | 19.88 | 20.12 | 18.09 | 18.22 | -9.89% | 263,711 | 495,063,266 |
| 2024-12-20 | 20.35 | 20.88 | 19.98 | 20.22 | -1.12% | 317,558 | 647,896,395 |
| 2024-12-19 | 19.9 | 20.55 | 18.95 | 20.45 | +2.45% | 370,624 | 731,766,312 |
| 2024-12-18 | 18.19 | 21.76 | 17.56 | 19.96 | +10.09% | 465,876 | 942,765,571 |
| 2024-12-17 | 19.52 | 19.52 | 17.88 | 18.13 | -7.41% | 218,735 | 402,902,654 |
| 2024-12-16 | 20.17 | 20.34 | 18.86 | 19.58 | -2.54% | 276,355 | 538,485,931 |
| 2024-12-13 | 19.24 | 20.87 | 19.12 | 20.09 | +2.92% | 429,072 | 873,140,916 |
| 2024-12-12 | 20.99 | 20.99 | 19.42 | 19.52 | -3.75% | 315,358 | 628,264,863 |
| 2024-12-11 | 19.06 | 20.5 | 19.06 | 20.28 | +4.54% | 391,235 | 777,766,263 |
| 2024-12-10 | 19.3 | 20.18 | 18.8 | 19.4 | +1.78% | 325,419 | 637,770,564 |
| 2024-12-09 | 18.95 | 19.89 | 18.49 | 19.06 | +0.63% | 237,067 | 451,392,451 |
| 2024-12-06 | 18.56 | 20.38 | 18.56 | 18.94 | +3.67% | 347,788 | 663,747,098 |
| 2024-12-05 | 17.15 | 18.56 | 17.12 | 18.27 | +6.72% | 264,923 | 479,544,185 |
| 2024-12-04 | 17.65 | 18.03 | 16.98 | 17.12 | -3.66% | 146,695 | 255,784,339 |
| 2024-12-03 | 18.01 | 18.05 | 17.47 | 17.77 | -2.15% | 176,688 | 314,113,358 |
| 2024-12-02 | 18 | 18.38 | 17.8 | 18.16 | +1.57% | 180,067 | 325,732,008 |
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：