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 |
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：