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 |
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：