股票概览
15.37
+0.13%
+0.02
15.33
开盘价
15.53
最高价
15.22
最低价
236,763
成交量
数据更新至: 2024-12-31
技术指标
15.41
MA5 (5日均线)
15.60
MA10 (10日均线)
16.26
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 | 15.33 | 15.53 | 15.22 | 15.37 | +0.13% | 236,763 | 364,408,298 |
| 2024-12-30 | 15.43 | 15.58 | 15.32 | 15.35 | -0.45% | 225,383 | 347,998,275 |
| 2024-12-27 | 15.56 | 15.66 | 15.4 | 15.42 | -0.84% | 166,624 | 258,512,316 |
| 2024-12-26 | 15.36 | 15.7 | 15.29 | 15.55 | +1.3% | 256,066 | 398,834,555 |
| 2024-12-25 | 15.8 | 15.8 | 15.29 | 15.35 | -2.6% | 212,046 | 327,606,812 |
| 2024-12-24 | 15.66 | 15.83 | 15.56 | 15.76 | +0.13% | 246,199 | 385,974,286 |
| 2024-12-23 | 15.78 | 15.93 | 15.59 | 15.74 | +0.9% | 244,940 | 386,576,033 |
| 2024-12-20 | 15.69 | 15.9 | 15.56 | 15.6 | -1.02% | 245,689 | 386,025,610 |
| 2024-12-19 | 15.85 | 15.9 | 15.47 | 15.76 | -2.05% | 291,013 | 458,265,149 |
| 2024-12-18 | 16.22 | 16.29 | 15.94 | 16.09 | -0.74% | 221,857 | 356,616,560 |
| 2024-12-17 | 16.59 | 16.74 | 16.2 | 16.21 | -2.29% | 220,457 | 361,291,732 |
| 2024-12-16 | 16.73 | 17.12 | 16.34 | 16.59 | -1.95% | 435,480 | 721,582,337 |
| 2024-12-13 | 16.97 | 17.22 | 16.7 | 16.92 | -2.08% | 942,575 | 1,594,147,185 |
| 2024-12-12 | 17.39 | 17.69 | 17.15 | 17.28 | +0.06% | 413,636 | 718,732,010 |
| 2024-12-11 | 17.4 | 17.58 | 17.23 | 17.27 | +0.47% | 248,736 | 432,830,869 |
| 2024-12-10 | 17.38 | 17.61 | 17.17 | 17.19 | +0.23% | 268,031 | 465,487,078 |
| 2024-12-09 | 16.96 | 17.3 | 16.87 | 17.15 | +1.9% | 198,778 | 340,539,984 |
| 2024-12-06 | 16.71 | 17.02 | 16.66 | 16.83 | +0.24% | 169,104 | 285,190,197 |
| 2024-12-05 | 16.84 | 16.95 | 16.67 | 16.79 | -0.89% | 132,631 | 222,797,705 |
| 2024-12-04 | 16.89 | 17.09 | 16.73 | 16.94 | +0.24% | 153,259 | 259,879,901 |
| 2024-12-03 | 16.7 | 16.9 | 16.55 | 16.9 | +1.32% | 178,957 | 299,424,098 |
| 2024-12-02 | 16.58 | 16.78 | 16.35 | 16.68 | +2.46% | 327,259 | 542,475,162 |
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：