股票概览
15.7
-1.88%
-0.3
15.8
开盘价
16.13
最高价
15.53
最低价
230,379
成交量
数据更新至: 2024-12-31
技术指标
15.47
MA5 (5日均线)
15.44
MA10 (10日均线)
15.49
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 | 15.8 | 16.13 | 15.53 | 15.7 | -1.88% | 230,379 | 363,413,001 |
| 2024-12-30 | 15.12 | 16.07 | 14.63 | 16 | +5.47% | 308,587 | 473,724,953 |
| 2024-12-27 | 15.21 | 15.39 | 15.02 | 15.17 | -0.39% | 96,947 | 147,610,691 |
| 2024-12-26 | 15.19 | 15.38 | 15.06 | 15.23 | -0.13% | 105,371 | 160,091,363 |
| 2024-12-25 | 15.55 | 15.59 | 15.1 | 15.25 | -1.23% | 114,159 | 173,999,986 |
| 2024-12-24 | 15.16 | 15.49 | 15.12 | 15.44 | +1.85% | 114,226 | 174,890,480 |
| 2024-12-23 | 15.66 | 15.73 | 15.06 | 15.16 | -3.62% | 182,920 | 279,396,388 |
| 2024-12-20 | 15.39 | 15.83 | 15.29 | 15.73 | +2.41% | 164,846 | 257,319,210 |
| 2024-12-19 | 15.24 | 15.53 | 15.1 | 15.36 | +0.13% | 116,623 | 178,622,528 |
| 2024-12-18 | 15.5 | 15.54 | 15.2 | 15.34 | -0.39% | 119,600 | 183,713,262 |
| 2024-12-17 | 16.05 | 16.13 | 15.33 | 15.4 | -4.64% | 240,575 | 374,989,567 |
| 2024-12-16 | 16.24 | 16.6 | 16.04 | 16.15 | +0.69% | 209,056 | 339,284,743 |
| 2024-12-13 | 16.18 | 16.66 | 15.89 | 16.04 | -1.05% | 344,049 | 558,023,503 |
| 2024-12-12 | 15.91 | 16.26 | 15.84 | 16.21 | +1% | 272,728 | 439,036,917 |
| 2024-12-11 | 15.59 | 16.35 | 15.47 | 16.05 | +3.02% | 386,064 | 619,172,069 |
| 2024-12-10 | 16.04 | 16.05 | 15.53 | 15.58 | -0.32% | 327,149 | 513,601,152 |
| 2024-12-09 | 16.05 | 16.3 | 15.53 | 15.63 | -1.01% | 720,158 | 1,146,436,116 |
| 2024-12-06 | 14.33 | 15.79 | 14.3 | 15.79 | +10.03% | 650,757 | 1,010,748,199 |
| 2024-12-05 | 14.18 | 14.53 | 14.1 | 14.35 | +0.84% | 111,078 | 158,547,047 |
| 2024-12-04 | 14.51 | 14.51 | 14.15 | 14.23 | -2.13% | 113,999 | 163,111,809 |
| 2024-12-03 | 14.75 | 14.79 | 14.45 | 14.54 | -1.49% | 120,201 | 174,967,182 |
| 2024-12-02 | 14.41 | 14.78 | 14.41 | 14.76 | +2.43% | 158,152 | 231,266,116 |
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：