股票概览
15.59
-2.62%
-0.42
16.1
开盘价
16.22
最高价
15.58
最低价
47,945
成交量
数据更新至: 2024-12-31
技术指标
16.09
MA5 (5日均线)
15.99
MA10 (10日均线)
16.27
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 | 16.1 | 16.22 | 15.58 | 15.59 | -2.62% | 47,945 | 75,918,973 |
| 2024-12-30 | 16.09 | 16.21 | 15.82 | 16.01 | -1.36% | 37,373 | 59,942,407 |
| 2024-12-27 | 16.35 | 16.5 | 16.17 | 16.23 | -1.4% | 63,237 | 103,128,656 |
| 2024-12-26 | 16.14 | 16.59 | 16.07 | 16.46 | +1.73% | 73,369 | 120,530,644 |
| 2024-12-25 | 16.2 | 16.39 | 15.64 | 16.18 | +0.12% | 72,198 | 115,246,031 |
| 2024-12-24 | 15.63 | 16.59 | 15.63 | 16.16 | +3.52% | 81,602 | 132,044,569 |
| 2024-12-23 | 16.01 | 16.01 | 15.58 | 15.61 | -2.44% | 40,716 | 64,221,277 |
| 2024-12-20 | 15.88 | 16.15 | 15.8 | 16 | +0.57% | 39,241 | 62,752,830 |
| 2024-12-19 | 15.7 | 15.91 | 15.45 | 15.91 | +1.21% | 38,611 | 60,684,374 |
| 2024-12-18 | 15.63 | 15.97 | 15.6 | 15.72 | +0.58% | 39,761 | 62,834,613 |
| 2024-12-17 | 16.1 | 16.15 | 15.56 | 15.63 | -3.22% | 49,316 | 78,037,672 |
| 2024-12-16 | 16.28 | 16.42 | 16.06 | 16.15 | -0.55% | 42,259 | 68,743,734 |
| 2024-12-13 | 16.66 | 16.7 | 16.15 | 16.24 | -3.22% | 77,053 | 126,346,211 |
| 2024-12-12 | 16.78 | 16.84 | 16.53 | 16.78 | +0.24% | 74,753 | 124,717,571 |
| 2024-12-11 | 17.11 | 17.28 | 16.67 | 16.74 | -2.39% | 102,204 | 172,423,788 |
| 2024-12-10 | 17.33 | 17.45 | 16.75 | 17.15 | +1.6% | 113,396 | 193,141,148 |
| 2024-12-09 | 17.15 | 17.18 | 16.65 | 16.88 | -2.03% | 90,715 | 152,900,517 |
| 2024-12-06 | 16.48 | 17.33 | 16.47 | 17.23 | +4.93% | 141,698 | 241,283,581 |
| 2024-12-05 | 16.19 | 16.58 | 15.89 | 16.42 | +1.11% | 82,522 | 134,483,272 |
| 2024-12-04 | 16.04 | 16.47 | 15.84 | 16.24 | +1.25% | 87,679 | 141,608,103 |
| 2024-12-03 | 15.89 | 16.34 | 15.69 | 16.04 | +0.94% | 70,888 | 113,549,111 |
| 2024-12-02 | 15.57 | 15.91 | 15.57 | 15.89 | +2.12% | 54,562 | 86,089,668 |
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：