股票概览
15.77
-4.08%
-0.67
16.45
开盘价
17.15
最高价
15.77
最低价
43,714
成交量
数据更新至: 2024-12-31
技术指标
16.21
MA5 (5日均线)
16.56
MA10 (10日均线)
17.14
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 | 16.45 | 17.15 | 15.77 | 15.77 | -4.08% | 43,714 | 70,740,892 |
| 2024-12-30 | 16.49 | 17.15 | 16.01 | 16.44 | -0.84% | 56,087 | 92,803,661 |
| 2024-12-27 | 16.88 | 17.79 | 16.51 | 16.58 | +0.85% | 76,746 | 131,666,507 |
| 2024-12-26 | 15.97 | 16.6 | 15.74 | 16.44 | +4.05% | 45,204 | 74,038,776 |
| 2024-12-25 | 16.41 | 16.6 | 15.41 | 15.8 | -3.78% | 46,792 | 73,997,984 |
| 2024-12-24 | 16.45 | 16.99 | 16 | 16.42 | +1.05% | 48,852 | 80,717,737 |
| 2024-12-23 | 17.4 | 17.88 | 16.25 | 16.25 | -7.09% | 56,187 | 95,431,338 |
| 2024-12-20 | 17.39 | 17.88 | 17.12 | 17.49 | -0.17% | 54,454 | 94,924,183 |
| 2024-12-19 | 16.65 | 17.58 | 16.38 | 17.52 | +3.67% | 66,951 | 115,910,239 |
| 2024-12-18 | 16.5 | 17.17 | 15.91 | 16.9 | +2.67% | 49,354 | 81,695,584 |
| 2024-12-17 | 17.49 | 17.64 | 16.39 | 16.46 | -4.08% | 57,879 | 98,388,627 |
| 2024-12-16 | 17.31 | 17.5 | 16.96 | 17.16 | -0.69% | 37,799 | 65,224,376 |
| 2024-12-13 | 17.8 | 17.94 | 17.26 | 17.28 | -3.41% | 50,745 | 88,940,513 |
| 2024-12-12 | 17.74 | 17.89 | 17.45 | 17.89 | +0.85% | 51,566 | 91,445,144 |
| 2024-12-11 | 17.67 | 17.91 | 17.64 | 17.74 | -0.22% | 42,904 | 76,139,166 |
| 2024-12-10 | 18.2 | 18.22 | 17.77 | 17.78 | +0.62% | 64,294 | 115,577,712 |
| 2024-12-09 | 18.1 | 18.11 | 17.5 | 17.67 | -2.54% | 61,638 | 109,382,039 |
| 2024-12-06 | 18.5 | 18.5 | 17.97 | 18.13 | -2.21% | 69,499 | 126,420,431 |
| 2024-12-05 | 18.33 | 18.56 | 18.02 | 18.54 | +0.32% | 92,000 | 168,235,225 |
| 2024-12-04 | 17.95 | 18.7 | 17.9 | 18.48 | +3.82% | 146,454 | 267,229,060 |
| 2024-12-03 | 17.6 | 17.89 | 17.33 | 17.8 | +1.77% | 83,338 | 147,183,592 |
| 2024-12-02 | 17.25 | 17.55 | 17.16 | 17.49 | +1.39% | 60,514 | 105,186,541 |
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：