股票概览
15.12
+0.47%
+0.07
15.11
开盘价
16.19
最高价
14.64
最低价
792,041
成交量
数据更新至: 2024-12-31
技术指标
15.06
MA5 (5日均线)
14.88
MA10 (10日均线)
15.38
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 | 15.11 | 16.19 | 14.64 | 15.12 | +0.47% | 792,041 | 1,218,494,330 |
| 2024-12-30 | 15 | 15.17 | 14.93 | 15.05 | -1.05% | 287,584 | 432,180,935 |
| 2024-12-27 | 15 | 15.49 | 14.9 | 15.21 | +1.06% | 569,237 | 863,718,722 |
| 2024-12-26 | 14.85 | 15.1 | 14.65 | 15.05 | +1.28% | 406,865 | 604,640,147 |
| 2024-12-25 | 14.5 | 15.13 | 14.36 | 14.86 | +2.34% | 497,506 | 737,919,612 |
| 2024-12-24 | 14.4 | 14.6 | 14.08 | 14.52 | +0.62% | 369,828 | 527,733,023 |
| 2024-12-23 | 14.8 | 15 | 14.34 | 14.43 | -3.35% | 350,491 | 513,092,717 |
| 2024-12-20 | 14.76 | 15.14 | 14.76 | 14.93 | -0.13% | 372,991 | 557,887,804 |
| 2024-12-19 | 14.5 | 15.19 | 14.41 | 14.95 | +1.77% | 509,228 | 762,844,191 |
| 2024-12-18 | 14.55 | 14.83 | 14.35 | 14.69 | +1.03% | 350,069 | 510,937,531 |
| 2024-12-17 | 15.03 | 15.16 | 14.5 | 14.54 | -4.15% | 509,264 | 752,637,954 |
| 2024-12-16 | 15.83 | 15.99 | 14.91 | 15.17 | -7.95% | 861,863 | 1,320,337,963 |
| 2024-12-13 | 16.1 | 17.01 | 15.8 | 16.48 | +0.73% | 1,099,724 | 1,817,324,334 |
| 2024-12-12 | 15.81 | 16.64 | 15.8 | 16.36 | +3.09% | 900,159 | 1,463,162,029 |
| 2024-12-11 | 15.76 | 16.14 | 15.63 | 15.87 | 0% | 441,327 | 697,901,635 |
| 2024-12-10 | 16.65 | 16.65 | 15.82 | 15.87 | +0.06% | 744,059 | 1,203,924,893 |
| 2024-12-09 | 16.1 | 16.19 | 15.64 | 15.86 | -3.17% | 731,394 | 1,163,059,044 |
| 2024-12-06 | 16.03 | 16.9 | 15.92 | 16.38 | +1.24% | 1,065,239 | 1,743,092,994 |
| 2024-12-05 | 16.15 | 16.46 | 16.01 | 16.18 | +0.5% | 785,640 | 1,276,792,461 |
| 2024-12-04 | 16.03 | 16.49 | 16 | 16.1 | -2.54% | 888,701 | 1,437,880,703 |
| 2024-12-03 | 16.6 | 17.7 | 15.98 | 16.52 | -6.93% | 1,705,554 | 2,826,047,700 |
| 2024-12-02 | 17.75 | 18.72 | 17.75 | 17.75 | -9.99% | 2,023,699 | 3,642,343,159 |
| 2024-11-29 | 17.3 | 19.72 | 16.78 | 19.72 | +9.98% | 2,124,341 | 3,941,064,918 |
| 2024-11-28 | 17.69 | 17.93 | 16.39 | 17.93 | +10% | 2,091,041 | 3,673,264,353 |
| 2024-11-27 | 14.94 | 16.3 | 14.83 | 16.3 | +9.99% | 1,125,511 | 1,754,401,380 |
| 2024-11-26 | 13.47 | 14.82 | 13.4 | 14.82 | +10.02% | 1,251,396 | 1,834,916,231 |
| 2024-11-25 | 13.2 | 13.79 | 12.9 | 13.47 | +2.2% | 401,279 | 538,967,585 |
| 2024-11-22 | 13.91 | 13.98 | 13.17 | 13.18 | -5.86% | 386,724 | 526,084,044 |
| 2024-11-21 | 13.85 | 14.16 | 13.68 | 14 | +0.29% | 461,548 | 642,004,808 |
| 2024-11-20 | 13.7 | 14.07 | 13.51 | 13.96 | -1.13% | 514,985 | 710,696,689 |
| 2024-11-19 | 13 | 14.34 | 12.82 | 14.12 | +8.28% | 776,382 | 1,065,345,424 |
| 2024-11-18 | 13.67 | 13.97 | 12.71 | 13.04 | -7.45% | 601,592 | 792,959,429 |
| 2024-11-15 | 13.78 | 14.89 | 13.77 | 14.09 | +1.44% | 691,426 | 998,172,136 |
| 2024-11-14 | 14.59 | 14.59 | 13.83 | 13.89 | -5.7% | 518,714 | 734,127,527 |
| 2024-11-13 | 14.2 | 15.08 | 14.2 | 14.73 | +1.24% | 729,718 | 1,064,418,713 |
| 2024-11-12 | 13.86 | 15 | 13.86 | 14.55 | +4.3% | 949,201 | 1,385,567,827 |
| 2024-11-11 | 13.6 | 13.95 | 13.5 | 13.95 | +1.23% | 379,146 | 520,625,077 |
| 2024-11-08 | 14.57 | 14.58 | 13.66 | 13.78 | -2.96% | 617,194 | 862,366,055 |
| 2024-11-07 | 13.21 | 14.4 | 13.21 | 14.2 | +5.19% | 764,955 | 1,064,493,048 |
| 2024-11-06 | 13.6 | 13.94 | 13.39 | 13.5 | 0% | 565,314 | 771,454,010 |
| 2024-11-05 | 12.9 | 13.52 | 12.81 | 13.5 | +4.25% | 528,890 | 705,652,392 |
| 2024-11-04 | 12.56 | 12.95 | 12.56 | 12.95 | +3.11% | 290,207 | 370,903,967 |
| 2024-11-01 | 13.25 | 13.3 | 12.55 | 12.56 | -5.28% | 450,682 | 581,811,178 |
| 2024-10-31 | 12.86 | 13.54 | 12.86 | 13.26 | +1.07% | 509,078 | 678,941,038 |
| 2024-10-30 | 13.06 | 13.24 | 12.85 | 13.12 | -1.72% | 389,937 | 509,117,639 |
| 2024-10-29 | 14.03 | 14.07 | 13.31 | 13.35 | -4.78% | 632,583 | 860,781,796 |
| 2024-10-28 | 13.97 | 14.32 | 13.83 | 14.02 | -0.07% | 557,439 | 782,161,173 |
| 2024-10-25 | 13.97 | 14.16 | 13.65 | 14.03 | -1.54% | 798,355 | 1,107,869,329 |
| 2024-10-24 | 13.2 | 14.6 | 13.05 | 14.25 | +7.14% | 1,103,110 | 1,548,219,500 |
| 2024-10-23 | 13.34 | 13.97 | 13.08 | 13.3 | -2.13% | 747,059 | 1,006,580,431 |
| 2024-10-22 | 12.86 | 13.9 | 12.75 | 13.59 | +6.17% | 859,083 | 1,141,203,503 |
| 2024-10-21 | 12.8 | 13 | 12.67 | 12.8 | -1.92% | 537,263 | 688,672,674 |
| 2024-10-18 | 12.39 | 13.57 | 12.39 | 13.05 | +4.32% | 720,963 | 931,351,787 |
| 2024-10-17 | 12.72 | 13 | 12.48 | 12.51 | -1.03% | 367,692 | 468,240,468 |
| 2024-10-16 | 12.51 | 13.04 | 12.42 | 12.64 | -0.86% | 385,319 | 490,560,093 |
| 2024-10-15 | 12.95 | 13.28 | 12.71 | 12.75 | -3.19% | 451,112 | 586,453,098 |
| 2024-10-14 | 13.1 | 13.25 | 12.23 | 13.17 | -1.72% | 655,692 | 835,347,228 |
| 2024-10-11 | 12.86 | 13.9 | 12.78 | 13.4 | +2.29% | 676,897 | 904,478,612 |
| 2024-10-10 | 14.29 | 14.7 | 13.06 | 13.1 | -9.72% | 862,888 | 1,158,013,876 |
| 2024-10-09 | 15.54 | 16.27 | 14.51 | 14.51 | -9.99% | 1,023,942 | 1,559,154,443 |
| 2024-10-08 | 16.12 | 16.12 | 14.83 | 16.12 | +10.03% | 793,944 | 1,257,638,795 |
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：