股票概览
15.52
-3.24%
-0.52
16.35
开盘价
16.35
最高价
15.52
最低价
12,239
成交量
数据更新至: 2024-12-31
技术指标
15.80
MA5 (5日均线)
15.95
MA10 (10日均线)
16.26
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 | 16.35 | 16.35 | 15.52 | 15.52 | -3.24% | 12,239 | 19,289,461 |
| 2024-12-30 | 15.95 | 16.34 | 15.44 | 16.04 | +2.3% | 21,789 | 35,027,833 |
| 2024-12-27 | 16.06 | 16.29 | 15.66 | 15.68 | -2.06% | 13,916 | 22,196,455 |
| 2024-12-26 | 15.86 | 16.28 | 15.57 | 16.01 | +1.65% | 9,349 | 15,004,660 |
| 2024-12-25 | 16.19 | 16.22 | 15.61 | 15.75 | -2.66% | 12,489 | 19,736,401 |
| 2024-12-24 | 16.3 | 16.3 | 15.76 | 16.18 | +1.63% | 12,329 | 19,742,600 |
| 2024-12-23 | 16.99 | 16.99 | 15.9 | 15.92 | -5.41% | 20,077 | 32,540,129 |
| 2024-12-20 | 15.81 | 17.19 | 15.74 | 16.83 | +6.65% | 29,889 | 49,814,670 |
| 2024-12-19 | 15.61 | 16.06 | 15.55 | 15.78 | -0.06% | 19,634 | 30,911,905 |
| 2024-12-18 | 16.18 | 16.18 | 15.55 | 15.79 | +0.25% | 20,634 | 32,600,529 |
| 2024-12-17 | 16.03 | 16.28 | 15.67 | 15.75 | -2.05% | 21,120 | 33,500,421 |
| 2024-12-16 | 16.36 | 16.47 | 15.99 | 16.08 | -1.59% | 26,371 | 42,701,249 |
| 2024-12-13 | 17.18 | 17.18 | 16.27 | 16.34 | -4.22% | 20,974 | 34,718,595 |
| 2024-12-12 | 17 | 17.3 | 16.7 | 17.06 | 0% | 17,461 | 29,537,818 |
| 2024-12-11 | 16.85 | 17.15 | 16.73 | 17.06 | +1.37% | 27,756 | 47,090,251 |
| 2024-12-10 | 17.31 | 17.47 | 16.81 | 16.83 | +0.36% | 29,199 | 49,926,306 |
| 2024-12-09 | 16.63 | 16.92 | 16.4 | 16.77 | +0.96% | 22,883 | 38,090,812 |
| 2024-12-06 | 16.57 | 16.8 | 16.23 | 16.61 | -0.42% | 22,711 | 37,489,965 |
| 2024-12-05 | 16.42 | 16.88 | 16.31 | 16.68 | +1.58% | 24,248 | 40,526,106 |
| 2024-12-04 | 16.9 | 17.12 | 16.28 | 16.42 | -3.86% | 29,861 | 49,386,363 |
| 2024-12-03 | 16.96 | 17.38 | 16.86 | 17.08 | +0.59% | 24,685 | 42,236,603 |
| 2024-12-02 | 17.04 | 17.3 | 16.65 | 16.98 | +1.07% | 28,862 | 48,869,973 |
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：