股票概览
15.37
-5.01%
-0.81
15.8
开盘价
15.99
最高价
15.08
最低价
134,697
成交量
数据更新至: 2024-12-31
技术指标
15.48
MA5 (5日均线)
15.49
MA10 (10日均线)
16.03
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 | 15.99 | 15.08 | 15.37 | -5.01% | 134,697 | 208,803,089 |
| 2024-12-30 | 15.16 | 16.58 | 14.78 | 16.18 | +5.75% | 189,637 | 302,686,831 |
| 2024-12-27 | 15.5 | 15.55 | 15.22 | 15.3 | -0.78% | 61,572 | 95,007,007 |
| 2024-12-26 | 15.22 | 15.55 | 14.92 | 15.42 | +1.98% | 69,787 | 107,336,384 |
| 2024-12-25 | 15.34 | 15.62 | 15 | 15.12 | -1.05% | 79,298 | 120,970,160 |
| 2024-12-24 | 15.1 | 15.44 | 14.84 | 15.28 | +1.73% | 64,317 | 97,405,215 |
| 2024-12-23 | 15.94 | 16.12 | 14.91 | 15.02 | -5.71% | 104,344 | 160,689,543 |
| 2024-12-20 | 15.52 | 16.12 | 15.49 | 15.93 | +2.25% | 95,048 | 150,953,300 |
| 2024-12-19 | 15.42 | 15.69 | 15.26 | 15.58 | -0.76% | 87,783 | 135,647,714 |
| 2024-12-18 | 15.74 | 16.01 | 15.44 | 15.7 | -0.63% | 97,226 | 153,358,933 |
| 2024-12-17 | 16.65 | 16.83 | 15.78 | 15.8 | -3.89% | 137,652 | 223,138,823 |
| 2024-12-16 | 16.72 | 17.09 | 16.33 | 16.44 | -2.78% | 185,613 | 310,057,488 |
| 2024-12-13 | 17.7 | 17.78 | 16.89 | 16.91 | -7.75% | 351,291 | 604,978,919 |
| 2024-12-12 | 18.56 | 20.14 | 17.99 | 18.33 | +9.24% | 488,171 | 940,939,181 |
| 2024-12-11 | 16.36 | 16.88 | 16.16 | 16.78 | +1.33% | 136,189 | 224,548,360 |
| 2024-12-10 | 17 | 17.26 | 16.44 | 16.56 | -1.72% | 181,894 | 306,347,362 |
| 2024-12-09 | 15.93 | 17.44 | 15.81 | 16.85 | +5.71% | 204,694 | 339,650,118 |
| 2024-12-06 | 16.07 | 16.1 | 15.63 | 15.94 | -0.56% | 101,719 | 161,005,075 |
| 2024-12-05 | 15.85 | 16.29 | 15.83 | 16.03 | +0.12% | 95,862 | 153,846,553 |
| 2024-12-04 | 15.78 | 16.41 | 15.7 | 16.01 | +0.06% | 126,157 | 202,960,481 |
| 2024-12-03 | 15.81 | 16.15 | 15.69 | 16 | +0.31% | 84,504 | 134,795,402 |
| 2024-12-02 | 15.65 | 16.08 | 15.64 | 15.95 | +1.98% | 89,203 | 141,372,015 |
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：