股票概览
15.21
+0.13%
+0.02
15.19
开盘价
15.54
最高价
15.1
最低价
22,287
成交量
数据更新至: 2024-12-31
技术指标
15.15
MA5 (5日均线)
15.49
MA10 (10日均线)
16.14
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 | 15.19 | 15.54 | 15.1 | 15.21 | +0.13% | 22,287 | 34,109,209 |
| 2024-12-30 | 15.13 | 15.38 | 14.95 | 15.19 | -1.3% | 15,160 | 23,028,428 |
| 2024-12-27 | 15.02 | 15.57 | 15 | 15.39 | +2.53% | 21,976 | 33,760,708 |
| 2024-12-26 | 14.85 | 15.12 | 14.85 | 15.01 | +0.4% | 14,686 | 22,111,362 |
| 2024-12-25 | 15.01 | 15.19 | 14.57 | 14.95 | -1.32% | 22,109 | 32,714,896 |
| 2024-12-24 | 15.48 | 15.56 | 14.93 | 15.15 | -0.66% | 27,572 | 41,846,072 |
| 2024-12-23 | 16.1 | 16.17 | 15.17 | 15.25 | -6.04% | 41,073 | 63,945,028 |
| 2024-12-20 | 16.14 | 16.5 | 16.08 | 16.23 | +0.06% | 24,686 | 40,227,813 |
| 2024-12-19 | 16.08 | 16.63 | 16 | 16.22 | -0.49% | 24,252 | 39,284,738 |
| 2024-12-18 | 16.2 | 16.75 | 15.75 | 16.3 | +2.77% | 34,748 | 56,836,075 |
| 2024-12-17 | 16.7 | 16.7 | 15.74 | 15.86 | -5.03% | 33,120 | 53,156,015 |
| 2024-12-16 | 16.9 | 16.95 | 16.54 | 16.7 | -0.77% | 20,264 | 34,032,052 |
| 2024-12-13 | 17.22 | 17.29 | 16.8 | 16.83 | -2.94% | 27,879 | 47,335,041 |
| 2024-12-12 | 16.88 | 17.56 | 16.88 | 17.34 | +2.6% | 37,513 | 64,790,016 |
| 2024-12-11 | 16.84 | 16.98 | 16.77 | 16.9 | +0.48% | 18,624 | 31,402,792 |
| 2024-12-10 | 17.15 | 17.3 | 16.77 | 16.82 | +0.06% | 28,819 | 48,809,836 |
| 2024-12-09 | 16.95 | 17.03 | 16.62 | 16.81 | -1% | 19,877 | 33,384,975 |
| 2024-12-06 | 16.9 | 16.99 | 16.63 | 16.98 | +0.77% | 26,358 | 44,397,769 |
| 2024-12-05 | 16.76 | 16.85 | 16.59 | 16.85 | +0.54% | 21,990 | 36,777,490 |
| 2024-12-04 | 16.8 | 17.02 | 16.63 | 16.76 | -0.59% | 29,050 | 48,795,897 |
| 2024-12-03 | 16.89 | 17.23 | 16.73 | 16.86 | +0.3% | 28,142 | 47,772,269 |
| 2024-12-02 | 16.68 | 16.86 | 16.56 | 16.81 | +1.33% | 26,204 | 43,961,997 |
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：