股票概览
15.07
-4.01%
-0.63
15.45
开盘价
15.78
最高价
15.07
最低价
35,937
成交量
数据更新至: 2024-12-31
技术指标
16.53
MA5 (5日均线)
17.34
MA10 (10日均线)
18.39
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 | 15.45 | 15.78 | 15.07 | 15.07 | -4.01% | 35,937 | 55,458,557 |
| 2024-12-30 | 16.34 | 16.69 | 15.35 | 15.7 | -10.44% | 70,464 | 110,237,182 |
| 2024-12-27 | 17.39 | 17.76 | 17.08 | 17.53 | +1.74% | 12,247 | 21,478,604 |
| 2024-12-26 | 17.14 | 17.37 | 17.06 | 17.23 | +0.58% | 11,465 | 19,774,567 |
| 2024-12-25 | 17.49 | 17.73 | 16.8 | 17.13 | -1.95% | 18,037 | 30,809,929 |
| 2024-12-24 | 17.91 | 17.91 | 17.2 | 17.47 | -0.34% | 18,672 | 32,648,720 |
| 2024-12-23 | 18.75 | 18.88 | 17.5 | 17.53 | -6.61% | 26,400 | 47,469,499 |
| 2024-12-20 | 18.45 | 18.84 | 18.25 | 18.77 | +2.07% | 19,637 | 36,697,636 |
| 2024-12-19 | 18.43 | 18.72 | 18.05 | 18.39 | -1.24% | 22,679 | 41,494,955 |
| 2024-12-18 | 19 | 19.06 | 18.4 | 18.62 | -2.31% | 25,528 | 47,736,931 |
| 2024-12-17 | 20.36 | 20.4 | 19.01 | 19.06 | -6.66% | 41,444 | 80,640,672 |
| 2024-12-16 | 19.92 | 21.71 | 19.9 | 20.42 | +2.61% | 58,824 | 121,418,499 |
| 2024-12-13 | 20.2 | 20.48 | 19.77 | 19.9 | -3.26% | 47,388 | 95,074,118 |
| 2024-12-12 | 19.44 | 20.99 | 19.27 | 20.57 | +6.47% | 81,394 | 164,470,264 |
| 2024-12-11 | 19.2 | 19.35 | 19.07 | 19.32 | +0.99% | 20,800 | 39,975,647 |
| 2024-12-10 | 19.7 | 19.87 | 19.05 | 19.13 | -0.62% | 28,584 | 55,295,748 |
| 2024-12-09 | 19.31 | 19.69 | 18.95 | 19.25 | +0.47% | 31,684 | 61,223,560 |
| 2024-12-06 | 18.95 | 19.19 | 18.5 | 19.16 | +1.48% | 29,166 | 55,055,851 |
| 2024-12-05 | 18.64 | 19.08 | 18.57 | 18.88 | +0.69% | 21,369 | 40,241,856 |
| 2024-12-04 | 19.4 | 19.4 | 18.56 | 18.75 | -3.3% | 32,228 | 60,996,283 |
| 2024-12-03 | 19.59 | 19.74 | 19.28 | 19.39 | -1.42% | 35,612 | 69,354,076 |
| 2024-12-02 | 19.03 | 19.84 | 19.03 | 19.67 | +3.36% | 47,821 | 93,076,415 |
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：