股票概览
15.46
-2.46%
-0.39
15.84
开盘价
16.24
最高价
15.45
最低价
269,364
成交量
数据更新至: 2024-12-31
技术指标
16.21
MA5 (5日均线)
15.88
MA10 (10日均线)
15.51
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 | 15.84 | 16.24 | 15.45 | 15.46 | -2.46% | 269,364 | 426,047,424 |
| 2024-12-30 | 16.29 | 16.42 | 15.67 | 15.85 | -2.82% | 241,552 | 386,333,052 |
| 2024-12-27 | 16.8 | 16.85 | 16.17 | 16.31 | -3.49% | 353,576 | 582,381,592 |
| 2024-12-26 | 16.23 | 17.91 | 16.03 | 16.9 | +2.18% | 625,026 | 1,062,764,238 |
| 2024-12-25 | 15.88 | 16.58 | 15.6 | 16.54 | +2.54% | 474,398 | 767,043,931 |
| 2024-12-24 | 15.13 | 16.58 | 15 | 16.13 | +7.25% | 395,754 | 628,941,360 |
| 2024-12-23 | 15.75 | 15.97 | 14.97 | 15.04 | -5.05% | 227,772 | 350,094,817 |
| 2024-12-20 | 15.63 | 16.1 | 15.45 | 15.84 | +0.38% | 334,922 | 531,944,706 |
| 2024-12-19 | 14.73 | 15.8 | 14.6 | 15.78 | +5.76% | 337,178 | 521,111,765 |
| 2024-12-18 | 14.63 | 15.27 | 14.41 | 14.92 | +1.84% | 176,056 | 262,734,451 |
| 2024-12-17 | 15 | 15.3 | 14.58 | 14.65 | -2.46% | 143,998 | 214,996,948 |
| 2024-12-16 | 15.28 | 15.42 | 14.91 | 15.02 | -1.51% | 132,673 | 201,110,909 |
| 2024-12-13 | 15.44 | 15.74 | 15.22 | 15.25 | -2.43% | 184,609 | 285,933,226 |
| 2024-12-12 | 15.85 | 15.96 | 15.31 | 15.63 | -1.08% | 212,502 | 331,206,406 |
| 2024-12-11 | 15.22 | 16 | 15.21 | 15.8 | +3.2% | 294,385 | 461,094,886 |
| 2024-12-10 | 16.15 | 16.29 | 15.27 | 15.31 | -1.67% | 326,094 | 509,093,938 |
| 2024-12-09 | 15.06 | 15.58 | 14.75 | 15.57 | +2.98% | 295,753 | 450,197,433 |
| 2024-12-06 | 14.68 | 15.13 | 14.46 | 15.12 | +3.49% | 211,102 | 314,220,567 |
| 2024-12-05 | 14.32 | 14.71 | 14.28 | 14.61 | +1.67% | 103,312 | 150,680,302 |
| 2024-12-04 | 14.66 | 14.82 | 14.2 | 14.37 | -2.51% | 122,141 | 177,151,492 |
| 2024-12-03 | 14.85 | 14.85 | 14.43 | 14.74 | -0.74% | 124,510 | 182,462,831 |
| 2024-12-02 | 14.72 | 14.94 | 14.52 | 14.85 | +1.85% | 181,959 | 267,683,554 |
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：