股票概览
15.1
-1.18%
-0.18
15.28
开盘价
15.39
最高价
15.05
最低价
41,503
成交量
数据更新至: 2024-12-31
技术指标
15.38
MA5 (5日均线)
15.71
MA10 (10日均线)
16.50
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 | 15.28 | 15.39 | 15.05 | 15.1 | -1.18% | 41,503 | 63,089,209 |
| 2024-12-30 | 15.4 | 15.65 | 15.2 | 15.28 | -1.61% | 34,338 | 52,515,830 |
| 2024-12-27 | 15.39 | 15.65 | 15.26 | 15.53 | +0.91% | 36,952 | 57,316,255 |
| 2024-12-26 | 15.6 | 15.69 | 15.3 | 15.39 | -1.35% | 46,202 | 71,431,528 |
| 2024-12-25 | 15.87 | 16.26 | 15.45 | 15.6 | -0.64% | 48,679 | 75,959,479 |
| 2024-12-24 | 15.79 | 15.94 | 15.54 | 15.7 | -0.57% | 50,015 | 78,508,967 |
| 2024-12-23 | 16.2 | 16.32 | 15.76 | 15.79 | -2.89% | 53,848 | 85,898,362 |
| 2024-12-20 | 16.16 | 16.5 | 16.09 | 16.26 | +0.62% | 42,808 | 69,903,235 |
| 2024-12-19 | 16.2 | 16.25 | 16 | 16.16 | -0.55% | 50,707 | 81,749,120 |
| 2024-12-18 | 16.35 | 16.46 | 16.23 | 16.25 | -0.25% | 40,323 | 65,839,462 |
| 2024-12-17 | 16.71 | 16.77 | 16.2 | 16.29 | -2.51% | 78,465 | 128,946,522 |
| 2024-12-16 | 16.82 | 16.97 | 16.66 | 16.71 | -0.48% | 52,905 | 88,895,906 |
| 2024-12-13 | 17.38 | 17.6 | 16.78 | 16.79 | -3.45% | 112,902 | 193,416,204 |
| 2024-12-12 | 17.62 | 17.62 | 17.26 | 17.39 | -1.19% | 80,887 | 140,580,158 |
| 2024-12-11 | 17.58 | 17.87 | 17.54 | 17.6 | -0.34% | 57,583 | 101,648,619 |
| 2024-12-10 | 17.77 | 18.1 | 17.64 | 17.66 | +0.46% | 94,919 | 169,621,404 |
| 2024-12-09 | 18.09 | 18.1 | 17.45 | 17.58 | -2.12% | 83,952 | 149,127,126 |
| 2024-12-06 | 17.93 | 18.2 | 17.59 | 17.96 | +0.84% | 84,967 | 151,896,503 |
| 2024-12-05 | 17.07 | 18.17 | 17 | 17.81 | +4.15% | 138,758 | 245,389,427 |
| 2024-12-04 | 17.36 | 17.45 | 17.02 | 17.1 | -1.5% | 62,145 | 106,585,711 |
| 2024-12-03 | 17.36 | 17.63 | 17.07 | 17.36 | +0.06% | 80,740 | 140,315,015 |
| 2024-12-02 | 17.11 | 17.68 | 17.02 | 17.35 | +1.28% | 93,123 | 161,773,115 |
| 2024-11-29 | 17.04 | 17.42 | 16.9 | 17.13 | +0.18% | 66,010 | 113,203,152 |
| 2024-11-28 | 17.45 | 17.62 | 17.05 | 17.1 | -1.89% | 61,052 | 105,513,525 |
| 2024-11-27 | 16.7 | 17.49 | 16.49 | 17.43 | +3.69% | 94,294 | 160,710,034 |
| 2024-11-26 | 17.29 | 17.29 | 16.75 | 16.81 | -2.27% | 93,068 | 157,574,529 |
| 2024-11-25 | 18.09 | 18.2 | 16.8 | 17.2 | +2.87% | 107,900 | 186,574,234 |
| 2024-11-22 | 17.44 | 17.59 | 16.68 | 16.72 | -4.46% | 84,353 | 144,066,374 |
| 2024-11-21 | 17.33 | 17.98 | 17.2 | 17.5 | +1.04% | 109,667 | 192,484,560 |
| 2024-11-20 | 16.96 | 17.47 | 16.78 | 17.32 | +2.12% | 102,184 | 175,862,578 |
| 2024-11-19 | 16.81 | 17 | 16.32 | 16.96 | +1.19% | 105,013 | 175,004,226 |
| 2024-11-18 | 17.82 | 17.98 | 16.61 | 16.76 | -5.26% | 151,055 | 259,794,538 |
| 2024-11-15 | 17.01 | 18.46 | 16.98 | 17.69 | +3.51% | 204,865 | 366,826,963 |
| 2024-11-14 | 17.25 | 17.66 | 17.02 | 17.09 | -1.27% | 120,402 | 208,900,138 |
| 2024-11-13 | 17.28 | 17.5 | 16.98 | 17.31 | -1.82% | 140,192 | 241,139,317 |
| 2024-11-12 | 16.64 | 18.11 | 16.64 | 17.63 | +7.11% | 331,598 | 584,122,652 |
| 2024-11-11 | 15.88 | 16.67 | 15.8 | 16.46 | +3.39% | 144,493 | 236,952,994 |
| 2024-11-08 | 15.63 | 16.32 | 15.58 | 15.92 | +3.04% | 169,507 | 270,840,979 |
| 2024-11-07 | 14.8 | 15.48 | 14.75 | 15.45 | +4.04% | 105,998 | 161,465,744 |
| 2024-11-06 | 15.02 | 15.14 | 14.67 | 14.85 | -0.34% | 88,204 | 131,215,553 |
| 2024-11-05 | 14.4 | 15.08 | 14.27 | 14.9 | +3.54% | 99,899 | 147,999,514 |
| 2024-11-04 | 13.84 | 14.43 | 13.84 | 14.39 | +3.75% | 69,629 | 98,654,610 |
| 2024-11-01 | 14.33 | 14.33 | 13.81 | 13.87 | -2.46% | 65,325 | 91,303,494 |
| 2024-10-31 | 14.3 | 14.37 | 14.06 | 14.22 | -0.07% | 55,912 | 79,424,783 |
| 2024-10-30 | 14.46 | 14.57 | 14.03 | 14.23 | -2% | 70,642 | 100,859,758 |
| 2024-10-29 | 14.98 | 15.2 | 14.46 | 14.52 | -3.01% | 89,679 | 132,235,091 |
| 2024-10-28 | 14.29 | 15.25 | 14.16 | 14.97 | +4.76% | 152,292 | 226,453,149 |
| 2024-10-25 | 13.86 | 14.33 | 13.8 | 14.29 | +2.66% | 61,807 | 87,220,434 |
| 2024-10-24 | 13.95 | 14.11 | 13.86 | 13.92 | -0.64% | 45,921 | 64,191,964 |
| 2024-10-23 | 14.02 | 14.14 | 13.86 | 14.01 | +0.21% | 60,893 | 85,178,871 |
| 2024-10-22 | 13.69 | 14.08 | 13.65 | 13.98 | +2.12% | 69,888 | 97,021,021 |
| 2024-10-21 | 13.83 | 14.05 | 13.6 | 13.69 | -1.01% | 89,122 | 122,665,247 |
| 2024-10-18 | 13.21 | 14.25 | 13.13 | 13.83 | +4.77% | 91,102 | 124,329,820 |
| 2024-10-17 | 13.42 | 13.72 | 13.2 | 13.2 | -1.57% | 49,799 | 66,651,828 |
| 2024-10-16 | 13.34 | 13.63 | 13.31 | 13.41 | -0.81% | 44,835 | 60,273,498 |
| 2024-10-15 | 13.92 | 13.96 | 13.5 | 13.52 | -2.87% | 62,143 | 85,366,701 |
| 2024-10-14 | 13.8 | 13.94 | 13.43 | 13.92 | +1.02% | 66,382 | 90,994,844 |
| 2024-10-11 | 14.63 | 14.63 | 13.61 | 13.78 | -4.44% | 84,195 | 117,637,036 |
| 2024-10-10 | 14.62 | 15.24 | 14.42 | 14.42 | -1.23% | 116,170 | 171,099,868 |
| 2024-10-09 | 15.6 | 15.65 | 14.43 | 14.6 | -8.64% | 136,247 | 205,369,526 |
| 2024-10-08 | 16.59 | 16.6 | 15.2 | 15.98 | +5.9% | 189,871 | 303,975,393 |
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：