股票概览
15.85
-2.04%
-0.33
16.33
开盘价
16.33
最高价
15.83
最低价
35,545
成交量
数据更新至: 2024-12-31
技术指标
16.00
MA5 (5日均线)
15.89
MA10 (10日均线)
15.42
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 | 16.33 | 16.33 | 15.83 | 15.85 | -2.04% | 35,545 | 57,001,441 |
| 2024-12-30 | 15.97 | 16.38 | 15.73 | 16.18 | +1.89% | 55,653 | 89,982,353 |
| 2024-12-27 | 16.03 | 16.14 | 15.87 | 15.88 | -0.81% | 30,685 | 49,025,673 |
| 2024-12-26 | 16.06 | 16.21 | 15.9 | 16.01 | -0.31% | 32,682 | 52,406,734 |
| 2024-12-25 | 16.05 | 16.15 | 15.8 | 16.06 | 0% | 45,276 | 72,311,295 |
| 2024-12-24 | 15.62 | 16.06 | 15.54 | 16.06 | +3.41% | 52,097 | 82,806,660 |
| 2024-12-23 | 15.82 | 15.88 | 15.47 | 15.53 | -1.77% | 43,830 | 68,687,637 |
| 2024-12-20 | 15.81 | 15.96 | 15.7 | 15.81 | +0.44% | 38,730 | 61,227,890 |
| 2024-12-19 | 15.61 | 15.78 | 15.32 | 15.74 | +0.06% | 48,548 | 75,427,948 |
| 2024-12-18 | 15.54 | 16.15 | 15.53 | 15.73 | +1.29% | 69,661 | 110,315,900 |
| 2024-12-17 | 15.41 | 15.8 | 15.12 | 15.53 | +0.84% | 76,286 | 118,099,043 |
| 2024-12-16 | 15.13 | 15.6 | 14.92 | 15.4 | +1.92% | 73,658 | 113,302,470 |
| 2024-12-13 | 15.04 | 15.22 | 14.98 | 15.11 | +0.33% | 68,128 | 102,871,489 |
| 2024-12-12 | 15.17 | 15.21 | 14.92 | 15.06 | -0.92% | 43,459 | 65,366,865 |
| 2024-12-11 | 14.84 | 15.55 | 14.84 | 15.2 | +2.08% | 64,228 | 97,224,148 |
| 2024-12-10 | 15.28 | 15.4 | 14.85 | 14.89 | -0.8% | 51,377 | 77,801,372 |
| 2024-12-09 | 14.92 | 15.1 | 14.66 | 15.01 | +0.81% | 50,554 | 75,476,129 |
| 2024-12-06 | 14.29 | 14.99 | 14.24 | 14.89 | +4.27% | 63,839 | 93,872,559 |
| 2024-12-05 | 14.12 | 14.36 | 14.09 | 14.28 | +1.13% | 28,673 | 40,914,420 |
| 2024-12-04 | 14.28 | 14.3 | 14.04 | 14.12 | -1.4% | 35,829 | 50,685,287 |
| 2024-12-03 | 14.42 | 14.42 | 14.1 | 14.32 | -0.42% | 36,622 | 52,186,999 |
| 2024-12-02 | 14.54 | 14.72 | 14.33 | 14.38 | -1.37% | 52,606 | 76,333,539 |
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：