股票概览
15.53
-2.69%
-0.43
15.96
开盘价
16.03
最高价
15.43
最低价
12,485
成交量
数据更新至: 2024-12-31
技术指标
16.09
MA5 (5日均线)
16.36
MA10 (10日均线)
16.75
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 | 15.96 | 16.03 | 15.43 | 15.53 | -2.69% | 12,485 | 19,588,291 |
| 2024-12-30 | 16.2 | 16.25 | 15.95 | 15.96 | -1.91% | 10,167 | 16,329,784 |
| 2024-12-27 | 16.39 | 16.39 | 16.17 | 16.27 | +0.62% | 7,253 | 11,836,769 |
| 2024-12-26 | 16.45 | 16.6 | 16.16 | 16.17 | -2.24% | 13,133 | 21,406,731 |
| 2024-12-25 | 16.5 | 16.82 | 16.5 | 16.54 | +0.98% | 13,088 | 21,783,943 |
| 2024-12-24 | 16.44 | 16.6 | 16.29 | 16.38 | +0.37% | 4,944 | 8,117,171 |
| 2024-12-23 | 16.78 | 16.9 | 16.29 | 16.32 | -3.26% | 10,144 | 16,797,501 |
| 2024-12-20 | 16.74 | 16.99 | 16.73 | 16.87 | +0.6% | 9,211 | 15,549,150 |
| 2024-12-19 | 16.76 | 16.88 | 16.59 | 16.77 | -0.24% | 6,373 | 10,653,789 |
| 2024-12-18 | 17.24 | 17.25 | 16.75 | 16.81 | -1.52% | 12,406 | 20,995,470 |
| 2024-12-17 | 17.34 | 17.58 | 17.03 | 17.07 | -2.18% | 16,664 | 28,903,251 |
| 2024-12-16 | 17.3 | 17.77 | 17.24 | 17.45 | +0.58% | 19,385 | 33,960,057 |
| 2024-12-13 | 17.44 | 17.86 | 17.18 | 17.35 | -0.23% | 23,445 | 41,142,803 |
| 2024-12-12 | 17.15 | 17.51 | 17.07 | 17.39 | +1.93% | 17,366 | 30,097,825 |
| 2024-12-11 | 17.05 | 17.14 | 17.02 | 17.06 | +0.35% | 7,520 | 12,840,282 |
| 2024-12-10 | 17.78 | 17.78 | 16.95 | 17 | -0.47% | 13,658 | 23,537,719 |
| 2024-12-09 | 17.18 | 17.25 | 16.91 | 17.08 | -0.23% | 7,758 | 13,253,632 |
| 2024-12-06 | 17.11 | 17.2 | 16.88 | 17.12 | +0.06% | 11,179 | 19,080,343 |
| 2024-12-05 | 16.88 | 17.21 | 16.83 | 17.11 | +2.03% | 8,986 | 15,301,100 |
| 2024-12-04 | 17.01 | 17.18 | 16.74 | 16.77 | -1.35% | 10,773 | 18,240,863 |
| 2024-12-03 | 17 | 17.05 | 16.83 | 17 | -0.06% | 6,701 | 11,368,580 |
| 2024-12-02 | 16.95 | 17.18 | 16.89 | 17.01 | +0.95% | 11,345 | 19,379,020 |
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：