股票概览
15.4
-0.06%
-0.01
15.5
开盘价
15.83
最高价
15.34
最低价
53,167
成交量
数据更新至: 2024-12-31
技术指标
15.39
MA5 (5日均线)
15.61
MA10 (10日均线)
15.92
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 | 15.5 | 15.83 | 15.34 | 15.4 | -0.06% | 53,167 | 82,821,252 |
| 2024-12-30 | 15.6 | 15.7 | 15.36 | 15.41 | -0.58% | 39,170 | 60,826,346 |
| 2024-12-27 | 15.42 | 15.71 | 15.42 | 15.5 | +0.52% | 28,567 | 44,443,497 |
| 2024-12-26 | 15.12 | 15.51 | 15.12 | 15.42 | +1.45% | 27,083 | 41,753,074 |
| 2024-12-25 | 15.33 | 15.5 | 14.86 | 15.2 | -1.62% | 38,709 | 58,564,446 |
| 2024-12-24 | 15.2 | 15.54 | 15.2 | 15.45 | +1.71% | 36,777 | 56,453,348 |
| 2024-12-23 | 15.85 | 15.95 | 15.18 | 15.19 | -4.16% | 66,105 | 102,804,684 |
| 2024-12-20 | 15.76 | 16.09 | 15.7 | 15.85 | -0.44% | 58,122 | 92,532,960 |
| 2024-12-19 | 16.21 | 16.39 | 15.77 | 15.92 | -4.73% | 107,452 | 171,727,606 |
| 2024-12-18 | 16.5 | 16.77 | 16.02 | 16.71 | -3.74% | 139,022 | 229,274,461 |
| 2024-12-17 | 17.18 | 18.45 | 16.85 | 17.36 | +3.95% | 217,950 | 383,445,862 |
| 2024-12-16 | 16.98 | 17.6 | 16.42 | 16.7 | -1.65% | 121,437 | 205,956,570 |
| 2024-12-13 | 16.21 | 17.15 | 15.99 | 16.98 | +4.11% | 72,972 | 119,555,832 |
| 2024-12-12 | 16.15 | 16.38 | 16.09 | 16.31 | +0.99% | 31,176 | 50,639,301 |
| 2024-12-11 | 15.86 | 16.18 | 15.86 | 16.15 | +1.51% | 35,632 | 57,261,189 |
| 2024-12-10 | 16.3 | 16.41 | 15.89 | 15.91 | +0.57% | 43,015 | 69,353,971 |
| 2024-12-09 | 15.77 | 15.9 | 15.57 | 15.82 | +0.19% | 28,749 | 45,340,517 |
| 2024-12-06 | 15.72 | 15.85 | 15.53 | 15.79 | +0.13% | 31,314 | 49,186,950 |
| 2024-12-05 | 15.57 | 15.89 | 15.57 | 15.77 | +0.77% | 27,839 | 43,786,338 |
| 2024-12-04 | 16.17 | 16.19 | 15.5 | 15.65 | -2.8% | 40,003 | 63,100,613 |
| 2024-12-03 | 16.03 | 16.12 | 15.88 | 16.1 | +0.56% | 30,941 | 49,493,510 |
| 2024-12-02 | 15.8 | 16.12 | 15.79 | 16.01 | +1.27% | 36,251 | 57,828,906 |
| 2024-11-29 | 15.64 | 15.92 | 15.47 | 15.81 | +1.28% | 33,325 | 52,500,363 |
| 2024-11-28 | 15.77 | 15.87 | 15.57 | 15.61 | -0.76% | 26,096 | 40,946,160 |
| 2024-11-27 | 15.49 | 15.73 | 15.16 | 15.73 | +0.9% | 27,856 | 43,063,479 |
| 2024-11-26 | 15.7 | 15.96 | 15.52 | 15.59 | -0.89% | 25,206 | 39,663,416 |
| 2024-11-25 | 15.49 | 15.74 | 15.21 | 15.73 | +2.68% | 34,692 | 53,845,045 |
| 2024-11-22 | 15.97 | 16.05 | 15.32 | 15.32 | -3.34% | 37,607 | 59,095,501 |
| 2024-11-21 | 15.99 | 16.02 | 15.66 | 15.85 | -1.18% | 39,353 | 62,412,158 |
| 2024-11-20 | 15.75 | 16.14 | 15.71 | 16.04 | +1.13% | 45,747 | 72,982,158 |
| 2024-11-19 | 15.32 | 15.94 | 15.32 | 15.86 | +3.52% | 45,729 | 71,480,011 |
| 2024-11-18 | 16.19 | 16.29 | 15.2 | 15.32 | -5.08% | 72,553 | 113,052,592 |
| 2024-11-15 | 16.46 | 16.85 | 16.07 | 16.14 | -2.12% | 45,018 | 74,347,378 |
| 2024-11-14 | 17.11 | 17.33 | 16.44 | 16.49 | -4.52% | 59,802 | 100,844,626 |
| 2024-11-13 | 17.5 | 17.82 | 16.85 | 17.27 | 0% | 98,109 | 170,415,587 |
| 2024-11-12 | 16.79 | 17.49 | 16.75 | 17.27 | +3.04% | 109,442 | 187,905,195 |
| 2024-11-11 | 16.38 | 16.76 | 16.35 | 16.76 | +0.96% | 55,606 | 92,503,163 |
| 2024-11-08 | 16.82 | 16.92 | 16.45 | 16.6 | -0.48% | 55,042 | 91,657,392 |
| 2024-11-07 | 16.28 | 16.68 | 16.25 | 16.68 | +1.58% | 38,160 | 63,126,447 |
| 2024-11-06 | 16.8 | 16.85 | 16.3 | 16.42 | -1.97% | 50,702 | 83,921,307 |
| 2024-11-05 | 16.46 | 16.87 | 16.38 | 16.75 | +1.7% | 52,590 | 87,579,846 |
| 2024-11-04 | 15.66 | 16.47 | 15.66 | 16.47 | +3.98% | 51,183 | 82,690,066 |
| 2024-11-01 | 16.67 | 16.85 | 15.7 | 15.84 | -5.04% | 65,726 | 106,015,867 |
| 2024-10-31 | 16.68 | 16.85 | 16.53 | 16.68 | -0.12% | 40,439 | 67,493,913 |
| 2024-10-30 | 16.72 | 16.92 | 16.41 | 16.7 | -1.3% | 40,830 | 68,076,582 |
| 2024-10-29 | 17.41 | 17.6 | 16.9 | 16.92 | -3.09% | 64,380 | 110,643,729 |
| 2024-10-28 | 17.28 | 17.46 | 17.15 | 17.46 | +1.51% | 51,659 | 89,444,400 |
| 2024-10-25 | 17.42 | 17.46 | 17.05 | 17.2 | -1.15% | 54,795 | 94,403,904 |
| 2024-10-24 | 17.44 | 17.54 | 17.2 | 17.4 | -0.51% | 38,024 | 66,017,599 |
| 2024-10-23 | 17.72 | 17.75 | 17.26 | 17.49 | -1.24% | 58,171 | 101,821,008 |
| 2024-10-22 | 17.71 | 17.96 | 17.45 | 17.71 | 0% | 58,373 | 103,150,108 |
| 2024-10-21 | 17.53 | 17.94 | 17.3 | 17.71 | +1.66% | 77,489 | 136,612,746 |
| 2024-10-18 | 17.29 | 17.76 | 16.93 | 17.42 | +1.34% | 89,387 | 154,953,186 |
| 2024-10-17 | 17.51 | 17.75 | 17.03 | 17.19 | -1.83% | 67,804 | 118,044,614 |
| 2024-10-16 | 18 | 18.17 | 17.27 | 17.51 | -5.56% | 115,132 | 203,406,089 |
| 2024-10-15 | 18.42 | 18.79 | 18.06 | 18.54 | +0.38% | 87,976 | 162,173,024 |
| 2024-10-14 | 17.43 | 18.63 | 17.29 | 18.47 | +7.13% | 76,209 | 137,692,103 |
| 2024-10-11 | 17.71 | 18.15 | 16.92 | 17.24 | -4.22% | 59,804 | 103,512,514 |
| 2024-10-10 | 17.89 | 18.65 | 17.43 | 18 | +3.27% | 82,738 | 150,057,825 |
| 2024-10-09 | 19.64 | 19.64 | 17.31 | 17.43 | -12.63% | 97,480 | 179,081,546 |
| 2024-10-08 | 20.43 | 20.86 | 18.69 | 19.95 | +13.22% | 128,959 | 256,123,308 |
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：