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 |
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：