股票概览
15.12
-2.2%
-0.34
15.58
开盘价
15.58
最高价
15.06
最低价
18,379
成交量
数据更新至: 2024-12-31
技术指标
15.36
MA5 (5日均线)
15.64
MA10 (10日均线)
16.11
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 | 15.58 | 15.58 | 15.06 | 15.12 | -2.2% | 18,379 | 28,022,681 |
| 2024-12-30 | 15.54 | 15.69 | 15.41 | 15.46 | -0.58% | 16,443 | 25,546,886 |
| 2024-12-27 | 15.36 | 15.65 | 15.28 | 15.55 | +1.83% | 19,236 | 29,850,596 |
| 2024-12-26 | 15.3 | 15.47 | 15.25 | 15.27 | -0.78% | 20,434 | 31,381,426 |
| 2024-12-25 | 15.75 | 15.75 | 15.22 | 15.39 | -2.1% | 15,490 | 23,848,358 |
| 2024-12-24 | 15.65 | 15.86 | 15.52 | 15.72 | +1.16% | 15,676 | 24,597,067 |
| 2024-12-23 | 16.24 | 16.3 | 15.53 | 15.54 | -3.66% | 26,947 | 42,704,295 |
| 2024-12-20 | 16.05 | 16.29 | 15.98 | 16.13 | +0.5% | 15,633 | 25,286,848 |
| 2024-12-19 | 16.01 | 16.26 | 15.9 | 16.05 | -0.74% | 17,412 | 28,010,347 |
| 2024-12-18 | 16.1 | 16.41 | 15.92 | 16.17 | +0.43% | 19,085 | 30,807,181 |
| 2024-12-17 | 16.8 | 16.88 | 16 | 16.1 | -4.73% | 31,370 | 51,193,158 |
| 2024-12-16 | 16.86 | 17.01 | 16.75 | 16.9 | +0.24% | 21,992 | 37,145,169 |
| 2024-12-13 | 16.96 | 17.09 | 16.82 | 16.86 | -0.77% | 26,755 | 45,373,838 |
| 2024-12-12 | 16.82 | 17.03 | 16.7 | 16.99 | +1.01% | 21,172 | 35,853,583 |
| 2024-12-11 | 16.44 | 16.85 | 16.41 | 16.82 | +1.82% | 24,719 | 41,432,638 |
| 2024-12-10 | 17.07 | 17.09 | 16.49 | 16.52 | -0.48% | 27,269 | 45,560,047 |
| 2024-12-09 | 16.78 | 16.78 | 16.36 | 16.6 | -0.54% | 25,259 | 41,809,881 |
| 2024-12-06 | 16.3 | 17.2 | 16.23 | 16.69 | +2.9% | 52,067 | 86,704,968 |
| 2024-12-05 | 16.16 | 16.38 | 16.08 | 16.22 | +0.25% | 25,911 | 41,988,095 |
| 2024-12-04 | 16.37 | 16.55 | 16.13 | 16.18 | -1.64% | 29,949 | 48,995,860 |
| 2024-12-03 | 16.12 | 16.49 | 16.12 | 16.45 | +2.11% | 45,779 | 74,939,282 |
| 2024-12-02 | 16 | 16.43 | 15.83 | 16.11 | +1.13% | 39,263 | 63,209,752 |
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：