股票概览
15.38
+2.53%
+0.38
15.1
开盘价
16.1
最高价
15.09
最低价
413,238
成交量
数据更新至: 2024-12-31
技术指标
15.23
MA5 (5日均线)
15.39
MA10 (10日均线)
15.58
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 | 15.1 | 16.1 | 15.09 | 15.38 | +2.53% | 413,238 | 645,891,908 |
| 2024-12-30 | 14.96 | 15.1 | 14.71 | 15 | +0.33% | 195,341 | 292,118,502 |
| 2024-12-27 | 15.15 | 15.3 | 14.8 | 14.95 | -2.03% | 319,836 | 481,558,831 |
| 2024-12-26 | 15.45 | 15.93 | 15.2 | 15.26 | -1.93% | 313,262 | 486,136,700 |
| 2024-12-25 | 16 | 16 | 15.44 | 15.56 | -3.11% | 266,221 | 417,214,812 |
| 2024-12-24 | 15.65 | 16.35 | 15.64 | 16.06 | +3.08% | 424,945 | 683,998,942 |
| 2024-12-23 | 15.59 | 16.17 | 15.39 | 15.58 | +0.19% | 358,242 | 565,833,679 |
| 2024-12-20 | 15.15 | 15.85 | 15.13 | 15.55 | +1.9% | 268,892 | 415,404,830 |
| 2024-12-19 | 15.04 | 15.48 | 14.93 | 15.26 | -0.26% | 224,435 | 342,337,829 |
| 2024-12-18 | 15.01 | 16 | 15.01 | 15.3 | +0.92% | 365,976 | 572,088,333 |
| 2024-12-17 | 15.85 | 16.25 | 15.12 | 15.16 | -4.83% | 368,313 | 569,733,145 |
| 2024-12-16 | 15.61 | 16.54 | 15.39 | 15.93 | +2.25% | 440,559 | 702,506,699 |
| 2024-12-13 | 15.96 | 15.96 | 15.52 | 15.58 | -2.56% | 313,712 | 492,540,870 |
| 2024-12-12 | 16.4 | 16.65 | 15.7 | 15.99 | -2.62% | 508,340 | 816,136,605 |
| 2024-12-11 | 16.63 | 16.7 | 16.31 | 16.42 | -2.73% | 499,550 | 822,195,598 |
| 2024-12-10 | 15.92 | 17.78 | 15.77 | 16.88 | +8.9% | 998,921 | 1,692,410,997 |
| 2024-12-09 | 15.2 | 15.9 | 15.19 | 15.5 | +1.64% | 301,679 | 469,578,908 |
| 2024-12-06 | 15.35 | 15.55 | 14.95 | 15.25 | -1.36% | 296,458 | 451,503,379 |
| 2024-12-05 | 15.3 | 15.55 | 14.86 | 15.46 | -0.83% | 441,262 | 671,973,870 |
| 2024-12-04 | 16.1 | 16.21 | 15.5 | 15.59 | -4.94% | 529,022 | 832,419,896 |
| 2024-12-03 | 15.81 | 16.55 | 15.6 | 16.4 | +3.67% | 698,292 | 1,138,983,976 |
| 2024-12-02 | 15.93 | 16.39 | 15.68 | 15.82 | +0.7% | 514,948 | 824,152,921 |
| 2024-11-29 | 15.6 | 16.14 | 15 | 15.71 | 0% | 483,817 | 756,237,432 |
| 2024-11-28 | 15.8 | 16 | 15.45 | 15.71 | -0.38% | 369,497 | 583,364,162 |
| 2024-11-27 | 14.9 | 15.8 | 14.61 | 15.77 | +4.78% | 440,240 | 673,085,742 |
| 2024-11-26 | 15.57 | 15.57 | 14.91 | 15.05 | -5.05% | 412,349 | 626,143,344 |
| 2024-11-25 | 15 | 16.31 | 15 | 15.85 | +7.75% | 802,307 | 1,264,287,948 |
| 2024-11-22 | 15.48 | 15.53 | 14.71 | 14.71 | -3.86% | 390,842 | 590,280,097 |
| 2024-11-21 | 15.11 | 15.55 | 14.76 | 15.3 | +0.99% | 508,544 | 777,520,817 |
| 2024-11-20 | 14.25 | 15.5 | 14.2 | 15.15 | +6.62% | 659,339 | 983,185,291 |
| 2024-11-19 | 13.63 | 14.28 | 13.41 | 14.21 | +4.1% | 464,299 | 643,247,229 |
| 2024-11-18 | 14.06 | 14.55 | 13.52 | 13.65 | -3.67% | 502,466 | 704,721,341 |
| 2024-11-15 | 14.28 | 14.71 | 14 | 14.17 | -2.75% | 430,945 | 617,909,296 |
| 2024-11-14 | 15.69 | 15.73 | 14.53 | 14.57 | -6% | 405,779 | 609,453,328 |
| 2024-11-13 | 15.28 | 15.63 | 14.89 | 15.5 | +0.13% | 368,426 | 560,505,074 |
| 2024-11-12 | 15.99 | 16.49 | 15.27 | 15.48 | -3.19% | 572,850 | 902,875,067 |
| 2024-11-11 | 14.87 | 16.16 | 14.84 | 15.99 | +5.89% | 802,696 | 1,246,969,175 |
| 2024-11-08 | 15.28 | 15.68 | 15.02 | 15.1 | -1.11% | 669,816 | 1,030,670,731 |
| 2024-11-07 | 15.25 | 15.92 | 14.96 | 15.27 | -2.3% | 758,171 | 1,152,758,836 |
| 2024-11-06 | 15.95 | 16.74 | 15.39 | 15.63 | +0.58% | 1,301,238 | 2,084,359,451 |
| 2024-11-05 | 15 | 16.5 | 14.53 | 15.54 | +0.78% | 1,717,550 | 2,663,141,938 |
| 2024-11-04 | 13.88 | 15.42 | 13.52 | 15.42 | +20% | 1,445,998 | 2,177,360,339 |
| 2024-11-01 | 12.9 | 13.25 | 12.38 | 12.85 | +0.16% | 533,497 | 677,214,399 |
| 2024-10-31 | 12.84 | 13.15 | 12.51 | 12.83 | -0.39% | 513,136 | 658,063,193 |
| 2024-10-30 | 13.29 | 13.86 | 12.3 | 12.88 | -3.09% | 827,056 | 1,071,948,203 |
| 2024-10-29 | 13.37 | 13.78 | 13.13 | 13.29 | +0.3% | 551,045 | 740,250,146 |
| 2024-10-28 | 13.22 | 13.39 | 13 | 13.25 | -0.9% | 530,488 | 698,000,038 |
| 2024-10-25 | 12.58 | 14 | 12.41 | 13.37 | +5.86% | 913,196 | 1,216,936,475 |
| 2024-10-24 | 12.12 | 12.95 | 12.01 | 12.63 | +4.04% | 800,679 | 1,002,474,969 |
| 2024-10-23 | 11.64 | 12.29 | 11.52 | 12.14 | +4.03% | 621,693 | 744,674,535 |
| 2024-10-22 | 12.12 | 12.24 | 11.45 | 11.67 | -4.11% | 659,797 | 777,636,072 |
| 2024-10-21 | 11.59 | 12.61 | 11.59 | 12.17 | +5.28% | 1,017,788 | 1,247,456,124 |
| 2024-10-18 | 10.17 | 11.99 | 10.1 | 11.56 | +12.67% | 1,055,434 | 1,167,657,684 |
| 2024-10-17 | 10.62 | 10.93 | 10.19 | 10.26 | -3.39% | 608,073 | 640,552,910 |
| 2024-10-16 | 9.72 | 10.75 | 9.71 | 10.62 | +5.25% | 712,486 | 745,632,631 |
| 2024-10-15 | 10.1 | 10.66 | 9.9 | 10.09 | -1.75% | 554,425 | 574,098,872 |
| 2024-10-14 | 10.1 | 10.29 | 9.57 | 10.27 | -1.25% | 627,909 | 626,583,003 |
| 2024-10-11 | 10.25 | 11 | 9.66 | 10.4 | +6.12% | 746,630 | 763,228,880 |
| 2024-10-10 | 10.17 | 10.48 | 9.71 | 9.8 | -3.35% | 514,056 | 517,551,863 |
| 2024-10-09 | 10.8 | 11.49 | 10.01 | 10.14 | -9.63% | 776,456 | 839,232,883 |
| 2024-10-08 | 11.2 | 11.22 | 10.11 | 11.22 | +20% | 878,826 | 951,634,921 |
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：