股票概览
15.57
-2.32%
-0.37
16.04
开盘价
16.08
最高价
15.46
最低价
16,228
成交量
数据更新至: 2024-12-31
技术指标
15.87
MA5 (5日均线)
16.73
MA10 (10日均线)
18.15
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 | 16.04 | 16.08 | 15.46 | 15.57 | -2.32% | 16,228 | 25,545,064 |
| 2024-12-30 | 16.4 | 16.4 | 15.43 | 15.94 | -1.3% | 16,509 | 26,335,100 |
| 2024-12-27 | 16.19 | 16.45 | 15.92 | 16.15 | +0.94% | 15,058 | 24,473,208 |
| 2024-12-26 | 15.84 | 16.33 | 15.84 | 16 | +1.85% | 17,307 | 27,876,379 |
| 2024-12-25 | 16.58 | 16.6 | 15.51 | 15.71 | -5.65% | 21,062 | 33,311,805 |
| 2024-12-24 | 16.47 | 16.85 | 16.21 | 16.65 | +0.67% | 19,811 | 32,776,912 |
| 2024-12-23 | 18.53 | 18.56 | 16.37 | 16.54 | -10.74% | 42,153 | 71,881,397 |
| 2024-12-20 | 18 | 18.8 | 17.82 | 18.53 | +2.43% | 14,555 | 26,888,334 |
| 2024-12-19 | 17.81 | 18.42 | 17.69 | 18.09 | -0.33% | 11,655 | 21,103,940 |
| 2024-12-18 | 17.91 | 18.28 | 17.4 | 18.15 | +1.57% | 14,649 | 26,326,743 |
| 2024-12-17 | 18.92 | 18.98 | 17.82 | 17.87 | -4.95% | 18,495 | 33,749,123 |
| 2024-12-16 | 19.96 | 20.2 | 18.72 | 18.8 | -5% | 19,893 | 37,904,082 |
| 2024-12-13 | 20.1 | 20.4 | 19.73 | 19.79 | -2.17% | 17,569 | 35,175,362 |
| 2024-12-12 | 19.91 | 20.78 | 19.73 | 20.23 | +2.07% | 17,248 | 34,792,627 |
| 2024-12-11 | 19.83 | 20.29 | 19.52 | 19.82 | +0.51% | 14,457 | 28,761,948 |
| 2024-12-10 | 20 | 20.59 | 19.5 | 19.72 | +0.51% | 22,687 | 45,501,445 |
| 2024-12-09 | 20.6 | 20.6 | 19.39 | 19.62 | -1.9% | 11,367 | 22,462,365 |
| 2024-12-06 | 20.15 | 20.31 | 19.5 | 20 | -0.25% | 10,727 | 21,328,510 |
| 2024-12-05 | 19.73 | 20.06 | 19.4 | 20.05 | +1.73% | 8,316 | 16,560,814 |
| 2024-12-04 | 20.2 | 20.2 | 19.4 | 19.71 | -1.3% | 9,960 | 19,619,929 |
| 2024-12-03 | 20.07 | 20.37 | 19.78 | 19.97 | -0.5% | 11,246 | 22,536,196 |
| 2024-12-02 | 20.06 | 20.19 | 19.52 | 20.07 | +1.21% | 13,500 | 26,991,166 |
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：