股票概览
15.82
+5.05%
+0.76
15.15
开盘价
16.08
最高价
15
最低价
63,997
成交量
数据更新至: 2024-12-31
技术指标
15.27
MA5 (5日均线)
15.48
MA10 (10日均线)
16.03
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 | 15.15 | 16.08 | 15 | 15.82 | +5.05% | 63,997 | 98,884,292 |
| 2024-12-30 | 15.3 | 15.33 | 15.02 | 15.06 | -1.76% | 19,509 | 29,441,917 |
| 2024-12-27 | 15.12 | 15.44 | 15.02 | 15.33 | +1.66% | 21,288 | 32,522,675 |
| 2024-12-26 | 15.06 | 15.27 | 15.06 | 15.08 | +0.2% | 15,969 | 24,210,296 |
| 2024-12-25 | 15.2 | 15.26 | 14.9 | 15.05 | -0.86% | 26,364 | 39,631,649 |
| 2024-12-24 | 15.34 | 15.5 | 15.08 | 15.18 | -1.17% | 36,112 | 54,946,831 |
| 2024-12-23 | 15.9 | 15.92 | 15.28 | 15.36 | -3.4% | 35,663 | 55,293,034 |
| 2024-12-20 | 15.94 | 16.11 | 15.8 | 15.9 | -0.56% | 24,811 | 39,612,522 |
| 2024-12-19 | 15.94 | 16.16 | 15.7 | 15.99 | -0.37% | 27,518 | 43,748,831 |
| 2024-12-18 | 16.18 | 16.35 | 15.92 | 16.05 | -1.17% | 28,283 | 45,460,259 |
| 2024-12-17 | 16.66 | 16.69 | 16.21 | 16.24 | -2.17% | 39,000 | 63,776,193 |
| 2024-12-16 | 16.79 | 16.97 | 16.51 | 16.6 | -1.37% | 27,971 | 46,710,206 |
| 2024-12-13 | 17.01 | 17.05 | 16.6 | 16.83 | -1.35% | 38,458 | 64,866,434 |
| 2024-12-12 | 16.79 | 17.1 | 16.63 | 17.06 | +1.61% | 34,431 | 58,162,793 |
| 2024-12-11 | 16.44 | 16.85 | 16.41 | 16.79 | +2.13% | 32,606 | 54,511,299 |
| 2024-12-10 | 16.6 | 16.73 | 16.4 | 16.44 | +1.29% | 34,147 | 56,608,617 |
| 2024-12-09 | 16.49 | 16.56 | 16.13 | 16.23 | -2.11% | 31,794 | 51,741,747 |
| 2024-12-06 | 16.46 | 16.69 | 16.36 | 16.58 | +0.61% | 21,740 | 35,967,584 |
| 2024-12-05 | 16.51 | 16.53 | 16.25 | 16.48 | -0.06% | 21,079 | 34,567,890 |
| 2024-12-04 | 16.88 | 16.96 | 16.42 | 16.49 | -2.83% | 22,634 | 37,735,671 |
| 2024-12-03 | 16.85 | 17.24 | 16.76 | 16.97 | +0.77% | 35,657 | 60,578,177 |
| 2024-12-02 | 16.34 | 16.85 | 16.25 | 16.84 | +3.25% | 30,387 | 50,632,896 |
| 2024-11-29 | 16.1 | 16.38 | 16.01 | 16.31 | +0.99% | 23,983 | 39,016,939 |
| 2024-11-28 | 16.06 | 16.27 | 16.01 | 16.15 | +0.12% | 20,880 | 33,749,851 |
| 2024-11-27 | 16.2 | 16.23 | 15.56 | 16.13 | -0.68% | 24,050 | 38,223,646 |
| 2024-11-26 | 16.18 | 16.5 | 16.11 | 16.24 | +0.37% | 20,707 | 33,800,255 |
| 2024-11-25 | 15.77 | 16.24 | 15.73 | 16.18 | +2.6% | 21,747 | 34,845,204 |
| 2024-11-22 | 16.6 | 16.63 | 15.74 | 15.77 | -4.66% | 27,615 | 44,541,457 |
| 2024-11-21 | 16.47 | 16.79 | 16.39 | 16.54 | +0.36% | 22,449 | 37,224,099 |
| 2024-11-20 | 16.18 | 16.5 | 16.12 | 16.48 | +1.54% | 16,244 | 26,538,184 |
| 2024-11-19 | 16.15 | 16.26 | 15.91 | 16.23 | +0.81% | 19,797 | 31,908,858 |
| 2024-11-18 | 16.36 | 16.6 | 16.03 | 16.1 | -1.23% | 30,847 | 50,509,280 |
| 2024-11-15 | 16.35 | 16.7 | 16.27 | 16.3 | -1.03% | 22,431 | 37,009,700 |
| 2024-11-14 | 16.8 | 16.83 | 16.39 | 16.47 | -2.26% | 20,751 | 34,493,986 |
| 2024-11-13 | 17.1 | 17.27 | 16.64 | 16.85 | -2.03% | 32,660 | 54,979,502 |
| 2024-11-12 | 17.19 | 17.49 | 17.03 | 17.2 | +0.06% | 41,641 | 71,970,740 |
| 2024-11-11 | 16.7 | 17.39 | 16.66 | 17.19 | +2.02% | 43,480 | 74,086,459 |
| 2024-11-08 | 17.2 | 17.28 | 16.71 | 16.85 | -1.4% | 48,558 | 82,021,593 |
| 2024-11-07 | 16.35 | 17.09 | 16.26 | 17.09 | +4.02% | 71,902 | 121,213,598 |
| 2024-11-06 | 16.25 | 16.49 | 16.1 | 16.43 | +0.98% | 52,155 | 85,285,574 |
| 2024-11-05 | 16.13 | 16.27 | 16 | 16.27 | +0.87% | 41,373 | 66,742,027 |
| 2024-11-04 | 15.77 | 16.16 | 15.67 | 16.13 | +2.28% | 38,522 | 61,674,565 |
| 2024-11-01 | 16 | 16.34 | 15.77 | 15.77 | -1.81% | 49,632 | 79,480,102 |
| 2024-10-31 | 16.31 | 16.38 | 16 | 16.06 | -2.55% | 50,719 | 81,793,630 |
| 2024-10-30 | 16.25 | 16.61 | 16.1 | 16.48 | +1.6% | 42,489 | 69,481,005 |
| 2024-10-29 | 16.77 | 16.79 | 16.17 | 16.22 | -3.22% | 45,486 | 74,380,487 |
| 2024-10-28 | 16.28 | 16.76 | 16.25 | 16.76 | +3.14% | 43,753 | 72,444,481 |
| 2024-10-25 | 16.1 | 16.36 | 16 | 16.25 | +1.31% | 31,559 | 51,194,818 |
| 2024-10-24 | 16 | 16.28 | 15.9 | 16.04 | +0.12% | 26,489 | 42,572,819 |
| 2024-10-23 | 16.11 | 16.27 | 15.95 | 16.02 | 0% | 38,439 | 61,916,656 |
| 2024-10-22 | 15.68 | 16.1 | 15.42 | 16.02 | +2.3% | 40,013 | 63,443,592 |
| 2024-10-21 | 15.72 | 15.85 | 15.56 | 15.66 | +0.64% | 45,636 | 71,629,107 |
| 2024-10-18 | 15.38 | 15.83 | 15.23 | 15.56 | +1.1% | 52,749 | 81,792,887 |
| 2024-10-17 | 15.64 | 15.76 | 15.35 | 15.39 | -1.16% | 28,166 | 43,838,524 |
| 2024-10-16 | 15.58 | 15.94 | 15.43 | 15.57 | -0.51% | 27,922 | 43,663,686 |
| 2024-10-15 | 15.82 | 16.1 | 15.63 | 15.65 | -1.57% | 30,537 | 48,410,667 |
| 2024-10-14 | 15.89 | 16.11 | 15.6 | 15.9 | +2.05% | 43,737 | 69,358,765 |
| 2024-10-11 | 16.2 | 16.45 | 15.37 | 15.58 | -3.95% | 46,510 | 73,809,806 |
| 2024-10-10 | 16 | 16.94 | 16 | 16.22 | +3.71% | 87,990 | 145,212,111 |
| 2024-10-09 | 17.12 | 17.2 | 15.64 | 15.64 | -10.01% | 90,462 | 147,218,427 |
| 2024-10-08 | 19.2 | 19.2 | 16.84 | 17.38 | -0.97% | 113,119 | 201,284,280 |
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：