股票概览
15.68
-2.91%
-0.47
16.19
开盘价
16.45
最高价
15.45
最低价
77,071
成交量
数据更新至: 2024-12-31
技术指标
16.77
MA5 (5日均线)
16.89
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 | 16.19 | 16.45 | 15.45 | 15.68 | -2.91% | 77,071 | 123,091,622 |
| 2024-12-30 | 16.9 | 16.95 | 16 | 16.15 | -3.81% | 87,476 | 142,496,589 |
| 2024-12-27 | 17.4 | 17.45 | 16.73 | 16.79 | -4.33% | 125,288 | 213,974,186 |
| 2024-12-26 | 17.68 | 17.84 | 17.21 | 17.55 | -0.68% | 115,435 | 201,709,801 |
| 2024-12-25 | 17.54 | 17.8 | 17.1 | 17.67 | -1.61% | 132,437 | 230,767,375 |
| 2024-12-24 | 17 | 17.99 | 16.9 | 17.96 | +6.08% | 216,056 | 377,149,831 |
| 2024-12-23 | 17.09 | 17.47 | 16.36 | 16.93 | -1.91% | 163,808 | 275,371,484 |
| 2024-12-20 | 16.14 | 17.56 | 15.96 | 17.26 | +6.81% | 195,025 | 329,954,095 |
| 2024-12-19 | 16.36 | 16.84 | 16.15 | 16.16 | -3.29% | 127,657 | 209,086,905 |
| 2024-12-18 | 16.28 | 17.3 | 16.12 | 16.71 | +4.18% | 179,231 | 299,288,858 |
| 2024-12-17 | 16.86 | 17.01 | 15.71 | 16.04 | -7.28% | 193,577 | 314,618,519 |
| 2024-12-16 | 16.5 | 18.42 | 16.17 | 17.3 | +11.47% | 326,240 | 568,322,773 |
| 2024-12-13 | 16.03 | 16.05 | 15.5 | 15.52 | -3.3% | 64,992 | 102,381,770 |
| 2024-12-12 | 15.74 | 16.38 | 15.7 | 16.05 | +1.84% | 88,299 | 141,702,748 |
| 2024-12-11 | 15.66 | 15.87 | 15.6 | 15.76 | +0.51% | 57,289 | 90,143,046 |
| 2024-12-10 | 16.14 | 16.23 | 15.67 | 15.68 | -0.51% | 79,355 | 126,452,865 |
| 2024-12-09 | 15.71 | 15.97 | 15.55 | 15.76 | -0.69% | 61,210 | 96,404,767 |
| 2024-12-06 | 16.23 | 16.3 | 15.64 | 15.87 | -2.22% | 104,076 | 165,109,977 |
| 2024-12-05 | 16.17 | 16.43 | 15.88 | 16.23 | +2.27% | 124,578 | 200,783,545 |
| 2024-12-04 | 15.68 | 16.58 | 15.6 | 15.87 | +0.63% | 120,208 | 192,486,821 |
| 2024-12-03 | 16 | 16.25 | 15.58 | 15.77 | -0.82% | 107,560 | 170,673,588 |
| 2024-12-02 | 15.21 | 15.92 | 15.13 | 15.9 | +6.5% | 125,032 | 195,651,284 |
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：