股票概览
15.63
-0.38%
-0.06
15.53
开盘价
16.86
最高价
15.38
最低价
693,794
成交量
数据更新至: 2024-12-31
技术指标
14.93
MA5 (5日均线)
16.26
MA10 (10日均线)
15.77
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 | 15.53 | 16.86 | 15.38 | 15.63 | -0.38% | 693,794 | 1,118,436,034 |
| 2024-12-30 | 14.51 | 16.16 | 14.51 | 15.69 | +7.98% | 644,065 | 1,002,711,418 |
| 2024-12-27 | 14.1 | 14.9 | 14.1 | 14.53 | +1.68% | 418,400 | 607,206,978 |
| 2024-12-26 | 14.52 | 14.92 | 14.26 | 14.29 | -1.52% | 436,639 | 635,849,719 |
| 2024-12-25 | 15.52 | 15.65 | 14.37 | 14.51 | -8.91% | 547,128 | 812,416,147 |
| 2024-12-24 | 17.89 | 18.1 | 15.2 | 15.93 | -10.96% | 751,490 | 1,235,174,970 |
| 2024-12-23 | 17.9 | 18.91 | 17.38 | 17.89 | -2.03% | 831,332 | 1,506,360,996 |
| 2024-12-20 | 17.01 | 18.55 | 16.65 | 18.26 | +4.22% | 1,011,272 | 1,761,662,050 |
| 2024-12-19 | 17.26 | 19.5 | 17.05 | 17.52 | -4.26% | 1,067,853 | 1,957,465,307 |
| 2024-12-18 | 16.42 | 18.8 | 15.57 | 18.3 | +11.79% | 1,192,402 | 2,027,335,300 |
| 2024-12-17 | 17.52 | 17.88 | 15.98 | 16.37 | -8.45% | 1,030,551 | 1,723,949,291 |
| 2024-12-16 | 14.43 | 17.88 | 14.01 | 17.88 | +20% | 1,054,368 | 1,750,527,241 |
| 2024-12-13 | 14.77 | 16.43 | 14.65 | 14.9 | -0.8% | 736,831 | 1,136,695,401 |
| 2024-12-12 | 14.29 | 15.35 | 13.96 | 15.02 | +4.02% | 668,308 | 979,682,975 |
| 2024-12-11 | 14.34 | 14.9 | 14.18 | 14.44 | -1.37% | 404,873 | 582,905,352 |
| 2024-12-10 | 15.06 | 15.45 | 14.41 | 14.64 | +2.66% | 700,624 | 1,045,801,693 |
| 2024-12-09 | 14.46 | 14.79 | 14.1 | 14.26 | -2.13% | 483,274 | 694,760,116 |
| 2024-12-06 | 15.35 | 15.71 | 14.02 | 14.57 | -4.27% | 846,103 | 1,242,357,877 |
| 2024-12-05 | 15.28 | 16.98 | 14.88 | 15.22 | -2.37% | 1,137,249 | 1,802,244,758 |
| 2024-12-04 | 13.48 | 16.54 | 13.45 | 15.59 | +13.13% | 1,147,506 | 1,803,112,057 |
| 2024-12-03 | 13.3 | 14.22 | 13.17 | 13.78 | +2.45% | 577,693 | 788,065,164 |
| 2024-12-02 | 12.52 | 14.05 | 12.46 | 13.45 | +5.08% | 579,141 | 765,111,223 |
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：