股票概览
15.88
-1.24%
-0.2
16.04
开盘价
16.39
最高价
15.79
最低价
61,400
成交量
数据更新至: 2024-12-31
技术指标
15.88
MA5 (5日均线)
15.95
MA10 (10日均线)
16.45
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 | 16.04 | 16.39 | 15.79 | 15.88 | -1.24% | 61,400 | 98,860,779 |
| 2024-12-30 | 16.08 | 16.39 | 15.93 | 16.08 | +0.94% | 63,430 | 102,506,708 |
| 2024-12-27 | 15.9 | 16.05 | 15.79 | 15.93 | +0.19% | 40,053 | 63,818,618 |
| 2024-12-26 | 15.63 | 15.94 | 15.55 | 15.9 | +1.73% | 34,312 | 54,290,442 |
| 2024-12-25 | 15.79 | 15.95 | 15.4 | 15.63 | -1.33% | 40,393 | 63,031,637 |
| 2024-12-24 | 15.75 | 16 | 15.63 | 15.84 | +0.83% | 42,446 | 67,029,803 |
| 2024-12-23 | 16.38 | 16.4 | 15.63 | 15.71 | -4.21% | 72,626 | 115,499,242 |
| 2024-12-20 | 16.09 | 16.91 | 16.09 | 16.4 | +1.42% | 83,806 | 139,401,377 |
| 2024-12-19 | 15.8 | 16.21 | 15.7 | 16.17 | +1.63% | 51,109 | 81,757,432 |
| 2024-12-18 | 16.06 | 16.16 | 15.81 | 15.91 | -0.31% | 47,062 | 75,191,688 |
| 2024-12-17 | 16.6 | 16.73 | 15.9 | 15.96 | -4.49% | 85,419 | 138,431,577 |
| 2024-12-16 | 17.07 | 17.17 | 16.54 | 16.71 | -2.11% | 83,327 | 139,944,231 |
| 2024-12-13 | 17.5 | 17.57 | 17.02 | 17.07 | -3.34% | 101,015 | 174,669,759 |
| 2024-12-12 | 17.27 | 17.68 | 17.16 | 17.66 | +3.03% | 136,607 | 238,761,747 |
| 2024-12-11 | 17 | 17.25 | 16.92 | 17.14 | +0.76% | 62,462 | 106,696,816 |
| 2024-12-10 | 17.48 | 17.58 | 16.94 | 17.01 | 0% | 91,554 | 158,392,621 |
| 2024-12-09 | 16.9 | 17.16 | 16.84 | 17.01 | +0.06% | 50,212 | 85,215,004 |
| 2024-12-06 | 17.18 | 17.22 | 16.78 | 17 | -0.82% | 68,840 | 116,883,806 |
| 2024-12-05 | 16.8 | 17.15 | 16.76 | 17.14 | +1.36% | 67,699 | 115,114,162 |
| 2024-12-04 | 17.6 | 17.62 | 16.86 | 16.91 | -3.81% | 102,741 | 175,858,302 |
| 2024-12-03 | 17.72 | 17.81 | 17.42 | 17.58 | -1.95% | 100,128 | 175,993,127 |
| 2024-12-02 | 17.32 | 18.14 | 17.21 | 17.93 | +3.46% | 158,921 | 281,521,040 |
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：