股票概览
15.48
-2.03%
-0.32
15.8
开盘价
16.6
最高价
15.45
最低价
164,824
成交量
数据更新至: 2024-12-31
技术指标
15.28
MA5 (5日均线)
15.67
MA10 (10日均线)
15.80
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 | 15.8 | 16.6 | 15.45 | 15.48 | -2.03% | 164,824 | 261,642,207 |
| 2024-12-30 | 15.01 | 16.77 | 14.43 | 15.8 | +5.69% | 177,473 | 279,397,542 |
| 2024-12-27 | 15.28 | 15.52 | 14.92 | 14.95 | -2.1% | 68,746 | 104,803,324 |
| 2024-12-26 | 14.88 | 15.43 | 14.72 | 15.27 | +2.48% | 80,439 | 122,622,634 |
| 2024-12-25 | 15.83 | 15.88 | 14.55 | 14.9 | -6.05% | 126,281 | 188,735,541 |
| 2024-12-24 | 15.8 | 16.1 | 15.3 | 15.86 | +1.86% | 109,356 | 172,831,307 |
| 2024-12-23 | 16.55 | 16.59 | 15.49 | 15.57 | -6.2% | 116,826 | 186,170,032 |
| 2024-12-20 | 16.35 | 16.88 | 16.11 | 16.6 | +0.73% | 137,217 | 227,312,041 |
| 2024-12-19 | 15.5 | 16.55 | 15.5 | 16.48 | +4.7% | 164,031 | 267,025,342 |
| 2024-12-18 | 15.28 | 15.95 | 14.87 | 15.74 | +2.94% | 80,347 | 124,653,066 |
| 2024-12-17 | 16.14 | 16.14 | 15.19 | 15.29 | -4.68% | 87,512 | 135,745,778 |
| 2024-12-16 | 16.32 | 16.6 | 15.91 | 16.04 | -1.66% | 120,553 | 195,794,234 |
| 2024-12-13 | 16.4 | 16.88 | 16.22 | 16.31 | -1.92% | 141,156 | 233,357,612 |
| 2024-12-12 | 16.5 | 17.09 | 16.46 | 16.63 | +1.71% | 164,007 | 274,098,784 |
| 2024-12-11 | 15.9 | 16.41 | 15.9 | 16.35 | +2.57% | 100,092 | 162,108,413 |
| 2024-12-10 | 16.14 | 16.37 | 15.92 | 15.94 | +1.46% | 118,958 | 191,954,861 |
| 2024-12-09 | 15.9 | 16.03 | 15.47 | 15.71 | -1.19% | 66,735 | 105,143,304 |
| 2024-12-06 | 15.67 | 16.07 | 15.66 | 15.9 | +1.4% | 97,631 | 155,608,867 |
| 2024-12-05 | 15.46 | 15.78 | 15.34 | 15.68 | +1.42% | 53,566 | 83,910,494 |
| 2024-12-04 | 15.89 | 16.04 | 15.28 | 15.46 | -3.13% | 72,732 | 113,704,910 |
| 2024-12-03 | 15.71 | 16.05 | 15.42 | 15.96 | +1.2% | 95,391 | 150,300,510 |
| 2024-12-02 | 15.26 | 15.92 | 15.21 | 15.77 | +2.54% | 87,201 | 136,131,667 |
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：