股票概览
15.53
-3.54%
-0.57
16.11
开盘价
16.2
最高价
15.5
最低价
57,345
成交量
数据更新至: 2024-12-31
技术指标
15.88
MA5 (5日均线)
15.78
MA10 (10日均线)
16.23
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 | 16.11 | 16.2 | 15.5 | 15.53 | -3.54% | 57,345 | 90,521,038 |
| 2024-12-30 | 16.17 | 16.58 | 15.9 | 16.1 | -1.11% | 70,562 | 114,484,532 |
| 2024-12-27 | 17.34 | 17.78 | 16.27 | 16.28 | +2.58% | 111,900 | 187,329,075 |
| 2024-12-26 | 15.63 | 16.18 | 15.63 | 15.87 | +1.54% | 42,565 | 68,019,796 |
| 2024-12-25 | 15.79 | 15.79 | 15.22 | 15.63 | -0.95% | 37,930 | 58,636,146 |
| 2024-12-24 | 15.32 | 16.04 | 15.32 | 15.78 | +2.8% | 60,546 | 95,008,110 |
| 2024-12-23 | 16.08 | 16.08 | 15.28 | 15.35 | -4.54% | 47,593 | 74,455,412 |
| 2024-12-20 | 15.58 | 16.09 | 15.46 | 16.08 | +3.41% | 47,095 | 74,783,650 |
| 2024-12-19 | 15.48 | 15.61 | 15.26 | 15.55 | -0.19% | 32,814 | 50,619,477 |
| 2024-12-18 | 15.63 | 15.71 | 15.3 | 15.58 | +0.65% | 38,176 | 59,448,783 |
| 2024-12-17 | 16.08 | 16.25 | 15.44 | 15.48 | -4.15% | 55,591 | 87,293,306 |
| 2024-12-16 | 16.44 | 16.54 | 16.02 | 16.15 | -1.7% | 45,383 | 73,861,275 |
| 2024-12-13 | 17.09 | 17.09 | 16.37 | 16.43 | -4.25% | 76,475 | 127,264,554 |
| 2024-12-12 | 16.99 | 17.34 | 16.99 | 17.16 | +1% | 57,596 | 98,930,155 |
| 2024-12-11 | 17.12 | 17.12 | 16.78 | 16.99 | 0% | 45,957 | 77,821,187 |
| 2024-12-10 | 17.36 | 17.5 | 16.89 | 16.99 | +1.07% | 79,949 | 137,101,463 |
| 2024-12-09 | 17.03 | 17.12 | 16.68 | 16.81 | -1.29% | 51,235 | 86,284,462 |
| 2024-12-06 | 17.16 | 17.22 | 16.86 | 17.03 | -0.18% | 60,452 | 103,122,087 |
| 2024-12-05 | 16.65 | 17.17 | 16.6 | 17.06 | +1.67% | 49,261 | 83,543,727 |
| 2024-12-04 | 16.91 | 17.21 | 16.63 | 16.78 | -1.53% | 46,917 | 79,164,223 |
| 2024-12-03 | 16.9 | 17.38 | 16.7 | 17.04 | +0.71% | 76,735 | 130,388,826 |
| 2024-12-02 | 16.76 | 16.95 | 16.6 | 16.92 | +1.56% | 52,771 | 88,608,735 |
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：