股票概览
15.85
-2.76%
-0.45
16.32
开盘价
16.38
最高价
15.75
最低价
116,208
成交量
数据更新至: 2024-12-31
技术指标
16.33
MA5 (5日均线)
16.55
MA10 (10日均线)
16.14
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 | 16.32 | 16.38 | 15.75 | 15.85 | -2.76% | 116,208 | 186,097,923 |
| 2024-12-30 | 16.59 | 16.82 | 16.2 | 16.3 | -1.39% | 92,153 | 151,904,701 |
| 2024-12-27 | 16.36 | 16.7 | 16.25 | 16.53 | +1.1% | 82,967 | 137,127,316 |
| 2024-12-26 | 16.56 | 16.72 | 16.22 | 16.35 | -1.68% | 94,171 | 154,737,814 |
| 2024-12-25 | 16.55 | 16.7 | 16.25 | 16.63 | +0.79% | 92,551 | 153,071,529 |
| 2024-12-24 | 16.86 | 16.99 | 16.42 | 16.5 | -2.14% | 112,286 | 186,360,865 |
| 2024-12-23 | 17.36 | 17.63 | 16.76 | 16.86 | -2.71% | 154,842 | 264,518,099 |
| 2024-12-20 | 16.57 | 17.63 | 16.45 | 17.33 | +4.46% | 245,051 | 422,133,651 |
| 2024-12-19 | 16.4 | 16.68 | 16.16 | 16.59 | +0.12% | 104,521 | 171,795,797 |
| 2024-12-18 | 16.2 | 16.79 | 16.14 | 16.57 | +2.28% | 136,959 | 225,926,863 |
| 2024-12-17 | 16.22 | 16.51 | 15.91 | 16.2 | +0.5% | 124,059 | 201,449,615 |
| 2024-12-16 | 16.6 | 17.01 | 16.06 | 16.12 | -3.07% | 149,046 | 244,469,552 |
| 2024-12-13 | 16.7 | 17.02 | 16.55 | 16.63 | -0.95% | 196,078 | 329,314,614 |
| 2024-12-12 | 15.79 | 17.28 | 15.79 | 16.79 | +6% | 368,964 | 615,681,760 |
| 2024-12-11 | 15.3 | 15.95 | 15.3 | 15.84 | +3.13% | 161,178 | 254,189,823 |
| 2024-12-10 | 15.47 | 15.65 | 15.28 | 15.36 | +1.79% | 137,578 | 212,548,060 |
| 2024-12-09 | 15.13 | 15.38 | 15.05 | 15.09 | -0.26% | 102,668 | 156,040,845 |
| 2024-12-06 | 15 | 15.25 | 14.92 | 15.13 | +1.14% | 74,841 | 112,844,709 |
| 2024-12-05 | 15.21 | 15.24 | 14.88 | 14.96 | -1.9% | 106,478 | 159,950,896 |
| 2024-12-04 | 14.96 | 15.45 | 14.8 | 15.25 | +1.8% | 150,472 | 228,714,217 |
| 2024-12-03 | 15.1 | 15.12 | 14.85 | 14.98 | -0.93% | 70,037 | 104,814,535 |
| 2024-12-02 | 14.97 | 15.17 | 14.92 | 15.12 | +0.6% | 77,398 | 116,564,359 |
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：