股票概览
15.8
-0.82%
-0.13
15.93
开盘价
16.08
最高价
15.78
最低价
41,405
成交量
数据更新至: 2024-12-31
技术指标
16.23
MA5 (5日均线)
16.41
MA10 (10日均线)
16.93
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 | 15.93 | 16.08 | 15.78 | 15.8 | -0.82% | 41,405 | 65,852,384 |
| 2024-12-30 | 16.32 | 16.36 | 15.86 | 15.93 | -2.57% | 64,844 | 104,130,092 |
| 2024-12-27 | 16.55 | 16.6 | 16.33 | 16.35 | -0.97% | 41,180 | 67,683,076 |
| 2024-12-26 | 16.5 | 16.74 | 16.5 | 16.51 | -0.36% | 32,611 | 54,037,255 |
| 2024-12-25 | 16.94 | 16.99 | 16.4 | 16.57 | -1.66% | 49,021 | 81,244,334 |
| 2024-12-24 | 16.6 | 17.09 | 16.58 | 16.85 | +1.02% | 58,922 | 99,287,272 |
| 2024-12-23 | 16.5 | 16.76 | 16.16 | 16.68 | +1.34% | 76,270 | 125,768,897 |
| 2024-12-20 | 16.41 | 16.63 | 16.39 | 16.46 | -0.36% | 36,076 | 59,549,222 |
| 2024-12-19 | 16.24 | 16.56 | 16.03 | 16.52 | +0.67% | 50,314 | 81,941,552 |
| 2024-12-18 | 16.6 | 16.61 | 16.36 | 16.41 | -0.67% | 46,415 | 76,408,318 |
| 2024-12-17 | 16.92 | 16.98 | 16.45 | 16.52 | -2.48% | 67,109 | 111,701,151 |
| 2024-12-16 | 17.4 | 17.41 | 16.87 | 16.94 | -2.64% | 65,795 | 112,613,453 |
| 2024-12-13 | 17.69 | 17.74 | 17.32 | 17.4 | -2.08% | 76,802 | 134,192,219 |
| 2024-12-12 | 17.65 | 17.78 | 17.55 | 17.77 | +0.74% | 56,334 | 99,621,491 |
| 2024-12-11 | 17.62 | 17.73 | 17.55 | 17.64 | -0.06% | 55,891 | 98,648,862 |
| 2024-12-10 | 18.01 | 18.1 | 17.62 | 17.65 | +0.28% | 72,545 | 129,752,503 |
| 2024-12-09 | 17.79 | 17.98 | 17.5 | 17.6 | -1.01% | 42,323 | 74,819,704 |
| 2024-12-06 | 17.65 | 17.89 | 17.46 | 17.78 | +0.74% | 57,215 | 101,261,409 |
| 2024-12-05 | 17.5 | 17.8 | 17.48 | 17.65 | +0.46% | 27,708 | 48,934,221 |
| 2024-12-04 | 17.77 | 17.84 | 17.51 | 17.57 | -1.68% | 48,035 | 84,947,861 |
| 2024-12-03 | 17.94 | 18.08 | 17.7 | 17.87 | -0.67% | 46,352 | 82,631,724 |
| 2024-12-02 | 17.8 | 18.1 | 17.65 | 17.99 | +0.73% | 50,203 | 90,245,685 |
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：