股票概览
15.85
+0.19%
+0.03
15.86
开盘价
16.11
最高价
15.43
最低价
53,322
成交量
数据更新至: 2024-12-31
技术指标
15.72
MA5 (5日均线)
15.72
MA10 (10日均线)
15.57
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 | 15.86 | 16.11 | 15.43 | 15.85 | +0.19% | 53,322 | 84,255,043 |
| 2024-12-30 | 15.6 | 16.11 | 15.27 | 15.82 | +0.13% | 32,085 | 50,647,944 |
| 2024-12-27 | 15.82 | 16.24 | 15.72 | 15.8 | -0.06% | 41,139 | 65,740,406 |
| 2024-12-26 | 15.19 | 16.06 | 15.18 | 15.81 | +3.06% | 47,505 | 75,002,786 |
| 2024-12-25 | 15.49 | 15.57 | 14.92 | 15.34 | -0.58% | 53,853 | 81,954,551 |
| 2024-12-24 | 15.78 | 16.43 | 15.34 | 15.43 | -0.77% | 76,079 | 120,723,037 |
| 2024-12-23 | 16.16 | 16.37 | 15.47 | 15.55 | -4.66% | 64,009 | 101,952,757 |
| 2024-12-20 | 15.72 | 16.62 | 15.72 | 16.31 | +3.36% | 88,925 | 144,912,281 |
| 2024-12-19 | 15.3 | 15.91 | 15.17 | 15.78 | +2.07% | 45,977 | 71,677,523 |
| 2024-12-18 | 15.1 | 15.84 | 14.84 | 15.46 | +2.05% | 54,099 | 83,483,623 |
| 2024-12-17 | 15.66 | 15.81 | 14.97 | 15.15 | -3.38% | 70,204 | 107,485,859 |
| 2024-12-16 | 15.96 | 16.3 | 15.52 | 15.68 | -2.24% | 69,830 | 111,431,983 |
| 2024-12-13 | 15.96 | 16.28 | 15.68 | 16.04 | -0.43% | 72,354 | 115,707,162 |
| 2024-12-12 | 15.97 | 16.47 | 15.77 | 16.11 | +2.03% | 83,431 | 134,789,686 |
| 2024-12-11 | 15.7 | 16 | 15.39 | 15.79 | +1.94% | 65,416 | 103,177,445 |
| 2024-12-10 | 16.1 | 16.32 | 15.47 | 15.49 | +0.19% | 149,720 | 238,429,586 |
| 2024-12-09 | 14.74 | 15.48 | 14.52 | 15.46 | +4.88% | 105,347 | 158,302,424 |
| 2024-12-06 | 15.5 | 15.75 | 14.71 | 14.74 | -2.06% | 119,387 | 180,727,372 |
| 2024-12-05 | 14.64 | 15.16 | 14.45 | 15.05 | +2.66% | 104,079 | 153,997,411 |
| 2024-12-04 | 14.87 | 15.12 | 14.5 | 14.66 | -2.46% | 81,485 | 120,696,224 |
| 2024-12-03 | 14.66 | 15.3 | 14.5 | 15.03 | +2.52% | 128,780 | 191,555,563 |
| 2024-12-02 | 14.32 | 14.67 | 14.29 | 14.66 | +1.95% | 77,143 | 112,018,977 |
| 2024-11-29 | 14.28 | 14.5 | 14.1 | 14.38 | +0.28% | 71,579 | 102,332,099 |
| 2024-11-28 | 14.08 | 14.78 | 13.96 | 14.34 | +1.99% | 98,631 | 142,732,027 |
| 2024-11-27 | 13.84 | 14.07 | 13.35 | 14.06 | +1.52% | 49,936 | 68,439,671 |
| 2024-11-26 | 13.96 | 14.21 | 13.62 | 13.85 | -1.28% | 61,448 | 85,447,331 |
| 2024-11-25 | 13.95 | 14.19 | 13.55 | 14.03 | +0.5% | 75,546 | 104,530,726 |
| 2024-11-22 | 14.81 | 15.02 | 13.9 | 13.96 | -5.61% | 138,506 | 202,039,821 |
| 2024-11-21 | 14.36 | 15.11 | 14.22 | 14.79 | +2.35% | 166,992 | 245,577,635 |
| 2024-11-20 | 13.98 | 14.45 | 13.86 | 14.45 | +3.07% | 119,343 | 170,149,729 |
| 2024-11-19 | 13.95 | 14.07 | 13.43 | 14.02 | +0.86% | 89,432 | 123,281,307 |
| 2024-11-18 | 14 | 14.26 | 13.25 | 13.9 | -0.07% | 118,099 | 163,048,176 |
| 2024-11-15 | 13.8 | 14.32 | 13.75 | 13.91 | +0.43% | 103,874 | 146,055,020 |
| 2024-11-14 | 13.96 | 14.16 | 13.81 | 13.85 | -1.7% | 68,033 | 94,843,506 |
| 2024-11-13 | 14.05 | 14.55 | 13.73 | 14.09 | +0.64% | 95,054 | 133,844,302 |
| 2024-11-12 | 13.94 | 14.25 | 13.77 | 14 | +0.79% | 116,289 | 162,965,526 |
| 2024-11-11 | 13.75 | 13.94 | 13.65 | 13.89 | +1.31% | 71,422 | 98,921,948 |
| 2024-11-08 | 13.97 | 14.04 | 13.67 | 13.71 | -1.86% | 107,363 | 148,719,076 |
| 2024-11-07 | 13.01 | 14.1 | 13.01 | 13.97 | +3.71% | 140,856 | 194,347,440 |
| 2024-11-06 | 13.66 | 14.06 | 13.31 | 13.47 | +0.9% | 148,861 | 203,646,877 |
| 2024-11-05 | 12.61 | 13.49 | 12.5 | 13.35 | +6.21% | 103,728 | 134,991,090 |
| 2024-11-04 | 12.22 | 12.65 | 12.02 | 12.57 | +2.2% | 51,482 | 64,031,629 |
| 2024-11-01 | 13.15 | 13.31 | 12.25 | 12.3 | -6.89% | 94,426 | 118,898,460 |
| 2024-10-31 | 13.23 | 13.5 | 13.13 | 13.21 | +0.08% | 74,614 | 99,351,639 |
| 2024-10-30 | 13.28 | 13.42 | 12.9 | 13.2 | -0.6% | 76,925 | 101,249,745 |
| 2024-10-29 | 13.81 | 14.16 | 13.25 | 13.28 | -6.48% | 153,647 | 208,647,830 |
| 2024-10-28 | 14.37 | 14.52 | 14.13 | 14.2 | -0.28% | 142,312 | 203,617,573 |
| 2024-10-25 | 13.8 | 14.38 | 13.66 | 14.24 | +4.94% | 164,876 | 233,709,429 |
| 2024-10-24 | 13.82 | 14.09 | 13.48 | 13.57 | -2.93% | 81,142 | 111,351,568 |
| 2024-10-23 | 13.78 | 14.34 | 13.71 | 13.98 | -0.14% | 112,974 | 158,882,649 |
| 2024-10-22 | 14.5 | 14.58 | 13.8 | 14 | -2.57% | 142,382 | 200,672,515 |
| 2024-10-21 | 13.68 | 14.41 | 13.57 | 14.37 | +4.97% | 171,979 | 242,414,150 |
| 2024-10-18 | 13.4 | 13.95 | 13.12 | 13.69 | +1.63% | 131,260 | 177,868,119 |
| 2024-10-17 | 13.93 | 14.2 | 13.36 | 13.47 | -4.2% | 148,034 | 204,015,066 |
| 2024-10-16 | 13.18 | 14.5 | 13.11 | 14.06 | +4.54% | 169,872 | 236,729,316 |
| 2024-10-15 | 13.38 | 13.94 | 13.1 | 13.45 | +0.07% | 125,501 | 170,114,873 |
| 2024-10-14 | 12.82 | 13.45 | 12.71 | 13.44 | +6.41% | 101,444 | 133,116,795 |
| 2024-10-11 | 13.63 | 13.66 | 12.37 | 12.63 | -6.79% | 103,640 | 133,250,220 |
| 2024-10-10 | 13.5 | 14.3 | 13.15 | 13.55 | +1.8% | 130,785 | 179,537,994 |
| 2024-10-09 | 15 | 15.27 | 13.31 | 13.31 | -16.71% | 146,152 | 210,715,347 |
| 2024-10-08 | 16.71 | 16.74 | 14.69 | 15.98 | +10.74% | 224,827 | 354,424,027 |
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：