股票概览
15.61
-1.89%
-0.3
15.9
开盘价
15.9
最高价
15.55
最低价
330,839
成交量
数据更新至: 2024-12-31
技术指标
15.88
MA5 (5日均线)
16.03
MA10 (10日均线)
16.47
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 | 15.9 | 15.9 | 15.55 | 15.61 | -1.89% | 330,839 | 518,877,343 |
| 2024-12-30 | 16.19 | 16.3 | 15.86 | 15.91 | -0.62% | 318,067 | 510,988,421 |
| 2024-12-27 | 16.07 | 16.2 | 15.93 | 16.01 | -0.37% | 210,910 | 338,537,749 |
| 2024-12-26 | 15.87 | 16.18 | 15.87 | 16.07 | +1.58% | 250,614 | 402,195,882 |
| 2024-12-25 | 15.87 | 15.95 | 15.76 | 15.82 | -0.82% | 199,894 | 316,816,775 |
| 2024-12-24 | 16.11 | 16.11 | 15.74 | 15.95 | -0.87% | 373,347 | 592,457,564 |
| 2024-12-23 | 16.3 | 16.33 | 16.07 | 16.09 | -0.62% | 257,319 | 416,224,431 |
| 2024-12-20 | 16.09 | 16.38 | 16.04 | 16.19 | -0.06% | 295,180 | 479,330,650 |
| 2024-12-19 | 16.15 | 16.22 | 15.82 | 16.2 | -1.52% | 467,559 | 749,859,100 |
| 2024-12-18 | 16.5 | 16.57 | 16.2 | 16.45 | -0.24% | 292,264 | 478,569,350 |
| 2024-12-17 | 16.61 | 16.68 | 16.43 | 16.49 | -0.78% | 251,489 | 416,004,040 |
| 2024-12-16 | 16.72 | 16.82 | 16.61 | 16.62 | -1.54% | 337,955 | 563,324,621 |
| 2024-12-13 | 17.1 | 17.1 | 16.84 | 16.88 | -2.31% | 463,373 | 784,122,136 |
| 2024-12-12 | 17.29 | 17.45 | 17.21 | 17.28 | +0.47% | 462,549 | 800,719,262 |
| 2024-12-11 | 17.28 | 17.36 | 17.1 | 17.2 | +0.76% | 369,882 | 636,622,091 |
| 2024-12-10 | 17.39 | 17.48 | 17.01 | 17.07 | -0.23% | 483,302 | 830,712,807 |
| 2024-12-09 | 16.99 | 17.38 | 16.99 | 17.11 | +1.78% | 672,550 | 1,154,480,636 |
| 2024-12-06 | 16.68 | 16.86 | 16.63 | 16.81 | +0.12% | 347,692 | 582,832,817 |
| 2024-12-05 | 16.78 | 16.81 | 16.64 | 16.79 | -0.12% | 235,774 | 394,438,306 |
| 2024-12-04 | 16.92 | 16.96 | 16.76 | 16.81 | -0.65% | 303,502 | 511,148,118 |
| 2024-12-03 | 16.88 | 17.05 | 16.8 | 16.92 | +0.42% | 419,817 | 708,877,399 |
| 2024-12-02 | 16.77 | 16.9 | 16.73 | 16.85 | -0.65% | 409,236 | 688,522,130 |
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：