股票概览
15.23
-3.55%
-0.56
15.83
开盘价
15.98
最高价
15.21
最低价
25,888
成交量
数据更新至: 2024-12-31
技术指标
15.72
MA5 (5日均线)
16.00
MA10 (10日均线)
16.37
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 | 15.83 | 15.98 | 15.21 | 15.23 | -3.55% | 25,888 | 40,157,484 |
| 2024-12-30 | 15.88 | 16.1 | 15.52 | 15.79 | -1.56% | 24,860 | 39,429,993 |
| 2024-12-27 | 15.93 | 16.33 | 15.89 | 16.04 | +0.63% | 24,935 | 40,251,559 |
| 2024-12-26 | 15.68 | 16.2 | 15.62 | 15.94 | +2.05% | 28,841 | 46,180,198 |
| 2024-12-25 | 16.16 | 16.21 | 15.49 | 15.62 | -3.82% | 36,823 | 58,062,745 |
| 2024-12-24 | 16.01 | 16.46 | 15.81 | 16.24 | +0.87% | 31,281 | 50,349,706 |
| 2024-12-23 | 16.84 | 16.85 | 15.9 | 16.1 | -4.05% | 44,011 | 71,982,303 |
| 2024-12-20 | 16.25 | 16.85 | 16.11 | 16.78 | +3.26% | 41,378 | 68,931,146 |
| 2024-12-19 | 15.83 | 16.29 | 15.61 | 16.25 | +1.63% | 31,926 | 51,161,914 |
| 2024-12-18 | 15.88 | 16.17 | 15.29 | 15.99 | +1.98% | 36,331 | 57,464,810 |
| 2024-12-17 | 16.73 | 16.8 | 15.6 | 15.68 | -6.72% | 54,297 | 87,346,493 |
| 2024-12-16 | 16.92 | 17.09 | 16.7 | 16.81 | -0.24% | 32,958 | 55,607,084 |
| 2024-12-13 | 17.08 | 17.31 | 16.83 | 16.85 | -1.92% | 45,821 | 77,946,908 |
| 2024-12-12 | 17.14 | 17.29 | 16.86 | 17.18 | +0.64% | 49,737 | 85,106,468 |
| 2024-12-11 | 16.82 | 17.08 | 16.69 | 17.07 | +1.19% | 40,855 | 69,148,293 |
| 2024-12-10 | 17.4 | 17.56 | 16.75 | 16.87 | -0.47% | 57,209 | 97,652,008 |
| 2024-12-09 | 16.88 | 17.45 | 16.64 | 16.95 | -0.12% | 54,718 | 92,787,454 |
| 2024-12-06 | 16.65 | 17.03 | 16.27 | 16.97 | +2.29% | 51,759 | 86,517,876 |
| 2024-12-05 | 16.45 | 16.71 | 16.37 | 16.59 | +0.3% | 28,548 | 47,405,877 |
| 2024-12-04 | 16.8 | 16.85 | 16.4 | 16.54 | -1.72% | 39,034 | 64,919,266 |
| 2024-12-03 | 16.7 | 17.07 | 16.62 | 16.83 | +0.84% | 43,096 | 72,487,729 |
| 2024-12-02 | 16.36 | 16.84 | 16.32 | 16.69 | +1.64% | 48,218 | 80,108,873 |
| 2024-11-29 | 15.94 | 16.63 | 15.89 | 16.42 | +3.01% | 49,076 | 79,943,861 |
| 2024-11-28 | 16.02 | 16.18 | 15.92 | 15.94 | -0.5% | 26,616 | 42,746,175 |
| 2024-11-27 | 15.77 | 16.03 | 15.02 | 16.02 | +1.59% | 43,084 | 66,433,270 |
| 2024-11-26 | 16.12 | 16.31 | 15.76 | 15.77 | -1.74% | 28,705 | 45,800,747 |
| 2024-11-25 | 15.65 | 16.08 | 15.5 | 16.05 | +2.82% | 50,422 | 80,049,474 |
| 2024-11-22 | 16.38 | 16.66 | 15.5 | 15.61 | -4.82% | 66,354 | 107,420,355 |
| 2024-11-21 | 16.55 | 16.7 | 16.11 | 16.4 | -0.91% | 54,497 | 89,666,774 |
| 2024-11-20 | 16.45 | 16.87 | 16.3 | 16.55 | +0.12% | 65,746 | 109,585,869 |
| 2024-11-19 | 15.86 | 16.53 | 15.86 | 16.53 | +3.25% | 61,149 | 99,197,559 |
| 2024-11-18 | 18.1 | 18.2 | 15.9 | 16.01 | -11.25% | 126,444 | 210,655,209 |
| 2024-11-15 | 17.65 | 18.46 | 17.42 | 18.04 | -0.06% | 146,860 | 262,240,765 |
| 2024-11-14 | 16.9 | 19.48 | 16.7 | 18.05 | +6.62% | 185,546 | 335,969,411 |
| 2024-11-13 | 16.92 | 17.15 | 16.4 | 16.93 | +1.01% | 64,795 | 108,660,374 |
| 2024-11-12 | 17.34 | 17.46 | 16.52 | 16.76 | -3.18% | 85,814 | 145,233,070 |
| 2024-11-11 | 16.19 | 17.59 | 16.11 | 17.31 | +6.33% | 119,144 | 203,365,149 |
| 2024-11-08 | 16.48 | 16.65 | 16.14 | 16.28 | -1.15% | 63,442 | 104,000,144 |
| 2024-11-07 | 15.93 | 16.65 | 15.79 | 16.47 | +2.55% | 64,435 | 104,342,594 |
| 2024-11-06 | 16.09 | 16.28 | 15.98 | 16.06 | -0.5% | 67,868 | 109,565,389 |
| 2024-11-05 | 16.03 | 16.18 | 15.89 | 16.14 | +1.57% | 65,035 | 104,386,352 |
| 2024-11-04 | 15.46 | 15.95 | 15.4 | 15.89 | +3.18% | 44,047 | 69,548,419 |
| 2024-11-01 | 16.1 | 16.2 | 15.39 | 15.4 | -5.52% | 82,764 | 130,065,426 |
| 2024-10-31 | 16.1 | 16.4 | 15.71 | 16.3 | +2.64% | 76,479 | 123,388,537 |
| 2024-10-30 | 16.35 | 16.54 | 15.62 | 15.88 | -2.87% | 80,409 | 128,114,415 |
| 2024-10-29 | 16.62 | 17.15 | 16.29 | 16.35 | -1.57% | 105,766 | 176,436,160 |
| 2024-10-28 | 15.98 | 16.61 | 15.85 | 16.61 | +3.49% | 86,211 | 140,585,957 |
| 2024-10-25 | 15.9 | 16.18 | 15.73 | 16.05 | +0.69% | 73,076 | 116,752,610 |
| 2024-10-24 | 15.61 | 16.27 | 15.61 | 15.94 | +0.69% | 71,757 | 114,913,661 |
| 2024-10-23 | 16.2 | 16.46 | 15.71 | 15.83 | -3.71% | 105,286 | 169,021,029 |
| 2024-10-22 | 17.38 | 17.38 | 16.13 | 16.44 | -7.38% | 161,619 | 269,752,307 |
| 2024-10-21 | 16.31 | 18.48 | 15.72 | 17.75 | +7.77% | 223,365 | 372,616,332 |
| 2024-10-18 | 14.8 | 16.78 | 14.8 | 16.47 | +11.06% | 182,109 | 289,567,633 |
| 2024-10-17 | 14.59 | 16.33 | 14.54 | 14.83 | +5.7% | 141,632 | 216,169,867 |
| 2024-10-16 | 13.6 | 14.16 | 13.5 | 14.03 | +1.23% | 35,256 | 49,197,441 |
| 2024-10-15 | 14 | 14.33 | 13.72 | 13.86 | -0.65% | 42,319 | 59,582,433 |
| 2024-10-14 | 13.55 | 13.95 | 13.22 | 13.95 | +4.03% | 44,196 | 60,305,849 |
| 2024-10-11 | 14.16 | 14.32 | 13.2 | 13.41 | -6.35% | 55,028 | 74,717,140 |
| 2024-10-10 | 14.08 | 14.7 | 13.88 | 14.32 | +3.39% | 63,557 | 90,842,252 |
| 2024-10-09 | 15.1 | 15.23 | 13.67 | 13.85 | -13.44% | 87,675 | 127,329,384 |
| 2024-10-08 | 16.9 | 16.9 | 14.86 | 16 | +12.04% | 108,788 | 170,628,125 |
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：