股票概览
15.95
-0.25%
-0.04
16.19
开盘价
16.37
最高价
15.44
最低价
126,154
成交量
数据更新至: 2024-12-31
技术指标
15.72
MA5 (5日均线)
16.31
MA10 (10日均线)
17.21
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 | 16.37 | 15.44 | 15.95 | -0.25% | 126,154 | 200,286,059 |
| 2024-12-30 | 16.5 | 16.88 | 15.91 | 15.99 | -0.93% | 160,008 | 261,573,970 |
| 2024-12-27 | 15.8 | 16.98 | 15.75 | 16.14 | +5.56% | 217,602 | 356,051,793 |
| 2024-12-26 | 15.27 | 15.69 | 15.24 | 15.29 | +0.46% | 100,225 | 154,667,755 |
| 2024-12-25 | 15.55 | 15.7 | 14.85 | 15.22 | -2.12% | 121,328 | 184,878,760 |
| 2024-12-24 | 16.2 | 16.35 | 15.29 | 15.55 | -2.02% | 151,293 | 237,223,716 |
| 2024-12-23 | 17.08 | 17.37 | 15.83 | 15.87 | -8.64% | 190,581 | 310,922,806 |
| 2024-12-20 | 17.2 | 17.86 | 16.9 | 17.37 | -0.12% | 142,459 | 248,924,707 |
| 2024-12-19 | 17.9 | 18.19 | 17.37 | 17.39 | -5.23% | 178,843 | 314,869,534 |
| 2024-12-18 | 18.17 | 19.23 | 17.8 | 18.35 | +1.44% | 218,651 | 405,881,849 |
| 2024-12-17 | 17.6 | 18.47 | 16.86 | 18.09 | -0.55% | 250,822 | 437,888,192 |
| 2024-12-16 | 19.2 | 20.25 | 18.17 | 18.19 | -6.43% | 273,155 | 523,738,187 |
| 2024-12-13 | 18.98 | 20.5 | 18.92 | 19.44 | -1.72% | 329,923 | 643,284,542 |
| 2024-12-12 | 17.88 | 20.87 | 17.7 | 19.78 | +9.71% | 396,680 | 764,720,475 |
| 2024-12-11 | 17.93 | 18.83 | 17.77 | 18.03 | -3.01% | 257,415 | 464,810,580 |
| 2024-12-10 | 18.9 | 19.58 | 18.23 | 18.59 | +0.49% | 391,634 | 738,521,444 |
| 2024-12-09 | 17 | 19.03 | 17 | 18.5 | +6.02% | 392,714 | 718,600,123 |
| 2024-12-06 | 17.14 | 18.38 | 17.08 | 17.45 | +4.49% | 389,236 | 689,021,435 |
| 2024-12-05 | 16.14 | 16.8 | 15.9 | 16.7 | +2.45% | 245,796 | 406,506,712 |
| 2024-12-04 | 16.68 | 16.88 | 15.93 | 16.3 | -6.05% | 300,840 | 490,452,893 |
| 2024-12-03 | 16.95 | 18.31 | 16.83 | 17.35 | +2.6% | 382,395 | 670,646,286 |
| 2024-12-02 | 16.55 | 17.26 | 16.45 | 16.91 | +0.12% | 348,297 | 584,085,002 |
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：