股票概览
15.23
-2.31%
-0.36
15.77
开盘价
15.8
最高价
15.2
最低价
50,764
成交量
数据更新至: 2024-12-31
技术指标
15.50
MA5 (5日均线)
15.66
MA10 (10日均线)
16.48
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 | 15.77 | 15.8 | 15.2 | 15.23 | -2.31% | 50,764 | 78,280,736 |
| 2024-12-30 | 15.68 | 15.83 | 15.31 | 15.59 | -1.08% | 51,548 | 80,593,949 |
| 2024-12-27 | 15.55 | 16.23 | 15.49 | 15.76 | +1.68% | 84,978 | 135,353,115 |
| 2024-12-26 | 15.48 | 15.74 | 15.34 | 15.5 | +0.52% | 57,383 | 89,161,209 |
| 2024-12-25 | 15.37 | 15.51 | 14.91 | 15.42 | +0.72% | 80,371 | 122,533,541 |
| 2024-12-24 | 15.38 | 15.66 | 15.07 | 15.31 | -0.26% | 80,610 | 123,091,136 |
| 2024-12-23 | 16.09 | 16.11 | 15.26 | 15.35 | -4.54% | 111,125 | 172,973,798 |
| 2024-12-20 | 16.37 | 16.37 | 15.93 | 16.08 | -0.5% | 100,928 | 162,781,036 |
| 2024-12-19 | 16.05 | 16.26 | 15.9 | 16.16 | 0% | 47,640 | 76,694,874 |
| 2024-12-18 | 16.3 | 16.47 | 16 | 16.16 | -0.37% | 67,755 | 109,919,789 |
| 2024-12-17 | 16.85 | 16.89 | 16.1 | 16.22 | -3.74% | 102,878 | 168,557,334 |
| 2024-12-16 | 16.89 | 17.15 | 16.7 | 16.85 | -0.3% | 90,847 | 153,763,500 |
| 2024-12-13 | 17.64 | 17.68 | 16.9 | 16.9 | -5.48% | 191,756 | 329,085,416 |
| 2024-12-12 | 17.65 | 17.98 | 17.28 | 17.88 | +1.3% | 138,396 | 243,271,689 |
| 2024-12-11 | 18.06 | 18.33 | 17.45 | 17.65 | -1.89% | 146,925 | 260,772,711 |
| 2024-12-10 | 18 | 18.64 | 17.8 | 17.99 | +2.8% | 202,594 | 368,676,400 |
| 2024-12-09 | 17.85 | 18.05 | 17.3 | 17.5 | -3.47% | 169,434 | 297,458,316 |
| 2024-12-06 | 18.33 | 19.3 | 17.92 | 18.13 | +5.53% | 297,026 | 551,114,377 |
| 2024-12-05 | 16.8 | 17.4 | 16.68 | 17.18 | +2.26% | 85,511 | 146,871,123 |
| 2024-12-04 | 17.19 | 17.5 | 16.65 | 16.8 | -1.75% | 93,327 | 158,780,216 |
| 2024-12-03 | 16.99 | 17.21 | 16.6 | 17.1 | +0.59% | 103,533 | 175,246,018 |
| 2024-12-02 | 17.66 | 17.66 | 16.8 | 17 | -2.8% | 180,230 | 309,352,575 |
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：