股票概览
15.59
-3.11%
-0.5
16.08
开盘价
16.25
最高价
15.5
最低价
13,711
成交量
数据更新至: 2024-12-31
技术指标
16.11
MA5 (5日均线)
16.60
MA10 (10日均线)
17.81
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 | 16.08 | 16.25 | 15.5 | 15.59 | -3.11% | 13,711 | 21,711,220 |
| 2024-12-30 | 16.47 | 16.5 | 15.83 | 16.09 | -2.01% | 10,952 | 17,619,837 |
| 2024-12-27 | 16.45 | 16.66 | 16.25 | 16.42 | +0.24% | 12,492 | 20,597,279 |
| 2024-12-26 | 16.12 | 16.69 | 16.12 | 16.38 | +1.99% | 14,220 | 23,363,507 |
| 2024-12-25 | 16.44 | 16.48 | 15.83 | 16.06 | -2.73% | 12,648 | 20,317,201 |
| 2024-12-24 | 16.59 | 16.65 | 15.98 | 16.51 | +1.48% | 16,080 | 26,215,849 |
| 2024-12-23 | 17.66 | 17.74 | 16.23 | 16.27 | -8.03% | 30,302 | 50,764,944 |
| 2024-12-20 | 17.49 | 17.95 | 17.28 | 17.69 | +1.49% | 14,274 | 25,251,968 |
| 2024-12-19 | 17.4 | 17.72 | 17.15 | 17.43 | -0.57% | 13,017 | 22,612,110 |
| 2024-12-18 | 18 | 18.03 | 17.36 | 17.53 | -1.79% | 15,345 | 27,052,196 |
| 2024-12-17 | 18.87 | 18.87 | 17.58 | 17.85 | -4.95% | 19,923 | 36,141,920 |
| 2024-12-16 | 18.98 | 19.15 | 18.66 | 18.78 | -1.16% | 16,114 | 30,336,295 |
| 2024-12-13 | 19.52 | 19.62 | 19 | 19 | -3.06% | 22,760 | 43,549,040 |
| 2024-12-12 | 19.5 | 20.14 | 19.16 | 19.6 | +1.82% | 40,862 | 80,101,217 |
| 2024-12-11 | 19 | 19.45 | 18.69 | 19.25 | +0.89% | 29,760 | 56,673,718 |
| 2024-12-10 | 19.6 | 19.84 | 19.05 | 19.08 | -0.05% | 33,984 | 65,882,583 |
| 2024-12-09 | 19.24 | 19.44 | 18.81 | 19.09 | -0.78% | 21,062 | 40,265,622 |
| 2024-12-06 | 19.33 | 19.5 | 18.91 | 19.24 | -0.62% | 21,901 | 42,090,672 |
| 2024-12-05 | 18.88 | 19.41 | 18.79 | 19.36 | +2.49% | 22,202 | 42,607,922 |
| 2024-12-04 | 19.39 | 19.39 | 18.8 | 18.89 | -2.43% | 23,299 | 44,434,654 |
| 2024-12-03 | 19.78 | 19.78 | 19.11 | 19.36 | -0.56% | 33,391 | 64,737,413 |
| 2024-12-02 | 19.25 | 19.56 | 18.9 | 19.47 | +0.72% | 36,598 | 70,601,253 |
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：