股票概览
15.23
-3.55%
-0.56
15.83
开盘价
15.98
最高价
15.21
最低价
25,888
成交量
数据更新至: 2024-12-31
技术指标
15.72
MA5 (5日均线)
16.00
MA10 (10日均线)
16.37
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 | 15.83 | 15.98 | 15.21 | 15.23 | -3.55% | 25,888 | 40,157,484 |
| 2024-12-30 | 15.88 | 16.1 | 15.52 | 15.79 | -1.56% | 24,860 | 39,429,993 |
| 2024-12-27 | 15.93 | 16.33 | 15.89 | 16.04 | +0.63% | 24,935 | 40,251,559 |
| 2024-12-26 | 15.68 | 16.2 | 15.62 | 15.94 | +2.05% | 28,841 | 46,180,198 |
| 2024-12-25 | 16.16 | 16.21 | 15.49 | 15.62 | -3.82% | 36,823 | 58,062,745 |
| 2024-12-24 | 16.01 | 16.46 | 15.81 | 16.24 | +0.87% | 31,281 | 50,349,706 |
| 2024-12-23 | 16.84 | 16.85 | 15.9 | 16.1 | -4.05% | 44,011 | 71,982,303 |
| 2024-12-20 | 16.25 | 16.85 | 16.11 | 16.78 | +3.26% | 41,378 | 68,931,146 |
| 2024-12-19 | 15.83 | 16.29 | 15.61 | 16.25 | +1.63% | 31,926 | 51,161,914 |
| 2024-12-18 | 15.88 | 16.17 | 15.29 | 15.99 | +1.98% | 36,331 | 57,464,810 |
| 2024-12-17 | 16.73 | 16.8 | 15.6 | 15.68 | -6.72% | 54,297 | 87,346,493 |
| 2024-12-16 | 16.92 | 17.09 | 16.7 | 16.81 | -0.24% | 32,958 | 55,607,084 |
| 2024-12-13 | 17.08 | 17.31 | 16.83 | 16.85 | -1.92% | 45,821 | 77,946,908 |
| 2024-12-12 | 17.14 | 17.29 | 16.86 | 17.18 | +0.64% | 49,737 | 85,106,468 |
| 2024-12-11 | 16.82 | 17.08 | 16.69 | 17.07 | +1.19% | 40,855 | 69,148,293 |
| 2024-12-10 | 17.4 | 17.56 | 16.75 | 16.87 | -0.47% | 57,209 | 97,652,008 |
| 2024-12-09 | 16.88 | 17.45 | 16.64 | 16.95 | -0.12% | 54,718 | 92,787,454 |
| 2024-12-06 | 16.65 | 17.03 | 16.27 | 16.97 | +2.29% | 51,759 | 86,517,876 |
| 2024-12-05 | 16.45 | 16.71 | 16.37 | 16.59 | +0.3% | 28,548 | 47,405,877 |
| 2024-12-04 | 16.8 | 16.85 | 16.4 | 16.54 | -1.72% | 39,034 | 64,919,266 |
| 2024-12-03 | 16.7 | 17.07 | 16.62 | 16.83 | +0.84% | 43,096 | 72,487,729 |
| 2024-12-02 | 16.36 | 16.84 | 16.32 | 16.69 | +1.64% | 48,218 | 80,108,873 |
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：