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 |
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：