股票概览
15.74
-0.63%
-0.1
15.83
开盘价
16.08
最高价
15.37
最低价
17,582
成交量
数据更新至: 2024-12-31
技术指标
15.67
MA5 (5日均线)
15.80
MA10 (10日均线)
16.53
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 | 15.83 | 16.08 | 15.37 | 15.74 | -0.63% | 17,582 | 27,656,390 |
| 2024-12-30 | 15.52 | 16 | 14.82 | 15.84 | +1.21% | 19,873 | 30,915,409 |
| 2024-12-27 | 15.83 | 16.1 | 15.52 | 15.65 | -0.06% | 18,129 | 28,648,034 |
| 2024-12-26 | 15.4 | 15.87 | 15.11 | 15.66 | +1.42% | 13,866 | 21,629,484 |
| 2024-12-25 | 16.02 | 16.03 | 14.67 | 15.44 | -2.71% | 31,021 | 47,111,833 |
| 2024-12-24 | 15.9 | 16.25 | 15.37 | 15.87 | -0.69% | 20,154 | 31,859,850 |
| 2024-12-23 | 16.78 | 17.15 | 15.88 | 15.98 | -4.82% | 38,208 | 62,833,061 |
| 2024-12-20 | 15.5 | 17.52 | 15.49 | 16.79 | +9.6% | 50,484 | 83,326,212 |
| 2024-12-19 | 15.69 | 15.69 | 15.25 | 15.32 | -2.36% | 20,259 | 31,265,759 |
| 2024-12-18 | 16.06 | 16.06 | 15.15 | 15.69 | -0.76% | 24,452 | 38,229,334 |
| 2024-12-17 | 16.97 | 17.35 | 15.76 | 15.81 | -7.11% | 33,596 | 54,994,389 |
| 2024-12-16 | 17.34 | 17.6 | 16.9 | 17.02 | -2.18% | 26,980 | 46,246,842 |
| 2024-12-13 | 18.8 | 18.8 | 17.3 | 17.4 | -7.5% | 44,334 | 79,300,212 |
| 2024-12-12 | 18.01 | 19.46 | 18 | 18.81 | +4.73% | 47,735 | 90,099,804 |
| 2024-12-11 | 18.16 | 19.21 | 17.54 | 17.96 | -0.39% | 46,870 | 85,426,604 |
| 2024-12-10 | 18.94 | 20.05 | 17.8 | 18.03 | -2.28% | 65,310 | 122,918,835 |
| 2024-12-09 | 17.18 | 18.85 | 16.65 | 18.45 | +6.16% | 54,288 | 97,532,676 |
| 2024-12-06 | 16.64 | 18.38 | 15.89 | 17.38 | +6.56% | 61,350 | 105,177,143 |
| 2024-12-05 | 15.22 | 16.71 | 15 | 16.31 | +5.29% | 42,044 | 67,923,005 |
| 2024-12-04 | 14.83 | 16.07 | 14.65 | 15.49 | +4.45% | 47,018 | 72,825,706 |
| 2024-12-03 | 14.79 | 14.98 | 14.36 | 14.83 | +1.85% | 18,655 | 27,380,048 |
| 2024-12-02 | 14.41 | 14.63 | 14.23 | 14.56 | +0.83% | 23,343 | 33,683,356 |
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：