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 |
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：