股票概览
15.5
-6.29%
-1.04
16.55
开盘价
16.8
最高价
15.46
最低价
31,608
成交量
数据更新至: 2024-12-31
技术指标
16.13
MA5 (5日均线)
16.68
MA10 (10日均线)
16.76
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 | 16.55 | 16.8 | 15.46 | 15.5 | -6.29% | 31,608 | 50,599,438 |
| 2024-12-30 | 16.77 | 16.9 | 15.88 | 16.54 | +0.3% | 31,852 | 52,499,054 |
| 2024-12-27 | 16.2 | 17.44 | 15.95 | 16.49 | +2.17% | 43,059 | 72,403,305 |
| 2024-12-26 | 15.73 | 16.49 | 15.73 | 16.14 | +1.13% | 29,901 | 48,335,458 |
| 2024-12-25 | 17.15 | 17.18 | 15.75 | 15.96 | -6.67% | 48,371 | 78,321,292 |
| 2024-12-24 | 17.39 | 17.98 | 16.61 | 17.1 | +0.06% | 47,333 | 81,493,237 |
| 2024-12-23 | 18.1 | 18.21 | 16.89 | 17.09 | -4.63% | 67,804 | 118,333,420 |
| 2024-12-20 | 17.06 | 18.3 | 16.64 | 17.92 | +5.1% | 83,120 | 147,962,225 |
| 2024-12-19 | 16.83 | 17.75 | 16.58 | 17.05 | +0.35% | 54,465 | 92,961,520 |
| 2024-12-18 | 16.3 | 17.41 | 15.66 | 16.99 | +5.92% | 65,598 | 108,645,709 |
| 2024-12-17 | 18.78 | 18.9 | 15.96 | 16.04 | -12.83% | 102,316 | 174,422,023 |
| 2024-12-16 | 17.2 | 19.38 | 17.2 | 18.4 | +13.93% | 113,186 | 212,875,525 |
| 2024-12-13 | 16.65 | 16.79 | 16 | 16.15 | -3.29% | 17,823 | 29,149,832 |
| 2024-12-12 | 16.94 | 17.1 | 16.52 | 16.7 | -1.42% | 13,342 | 22,328,531 |
| 2024-12-11 | 17.18 | 17.18 | 16.8 | 16.94 | -0.29% | 12,831 | 21,791,258 |
| 2024-12-10 | 17.37 | 17.48 | 16.9 | 16.99 | +0.12% | 16,567 | 28,526,926 |
| 2024-12-09 | 16.75 | 17.12 | 16.7 | 16.97 | +0.59% | 17,005 | 28,774,080 |
| 2024-12-06 | 16.88 | 17.1 | 16.6 | 16.87 | +0.18% | 13,522 | 22,805,535 |
| 2024-12-05 | 16.69 | 17.08 | 16.56 | 16.84 | +1.88% | 14,550 | 24,560,146 |
| 2024-12-04 | 17.19 | 17.19 | 16.38 | 16.53 | -2.59% | 11,294 | 18,826,678 |
| 2024-12-03 | 16.95 | 17.06 | 16.7 | 16.97 | 0% | 13,541 | 22,873,343 |
| 2024-12-02 | 17.31 | 17.59 | 16.63 | 16.97 | -1.96% | 30,642 | 51,467,372 |
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：