股票概览
15.27
-1.93%
-0.3
15.5
开盘价
15.8
最高价
15.22
最低价
24,678
成交量
数据更新至: 2024-12-31
技术指标
15.68
MA5 (5日均线)
15.57
MA10 (10日均线)
15.49
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 | 15.5 | 15.8 | 15.22 | 15.27 | -1.93% | 24,678 | 38,129,222 |
| 2024-12-30 | 15.6 | 15.72 | 15.37 | 15.57 | -0.26% | 27,381 | 42,558,999 |
| 2024-12-27 | 15.87 | 16.04 | 15.56 | 15.61 | -2.01% | 37,453 | 59,006,294 |
| 2024-12-26 | 15.82 | 16.16 | 15.8 | 15.93 | -0.44% | 53,523 | 85,690,003 |
| 2024-12-25 | 15.34 | 16.08 | 15.02 | 16 | +3.49% | 69,361 | 109,128,574 |
| 2024-12-24 | 15.36 | 15.5 | 15.15 | 15.46 | +0.65% | 18,938 | 29,097,780 |
| 2024-12-23 | 15.66 | 15.85 | 15.3 | 15.36 | -2.41% | 29,737 | 46,351,459 |
| 2024-12-20 | 15.45 | 16 | 15.29 | 15.74 | +2.54% | 40,662 | 63,653,980 |
| 2024-12-19 | 15.3 | 15.39 | 15.2 | 15.35 | -0.45% | 13,623 | 20,843,005 |
| 2024-12-18 | 15.34 | 15.45 | 15.26 | 15.42 | +0.92% | 17,268 | 26,563,151 |
| 2024-12-17 | 15.65 | 15.65 | 15.28 | 15.28 | -1.99% | 16,338 | 25,189,599 |
| 2024-12-16 | 15.7 | 15.78 | 15.5 | 15.59 | -0.7% | 19,133 | 29,955,525 |
| 2024-12-13 | 15.85 | 15.96 | 15.62 | 15.7 | -1.01% | 28,713 | 45,274,886 |
| 2024-12-12 | 16 | 16.04 | 15.76 | 15.86 | -1.18% | 36,890 | 58,612,641 |
| 2024-12-11 | 15.42 | 16.18 | 15.42 | 16.05 | +3.02% | 62,370 | 99,736,629 |
| 2024-12-10 | 15.45 | 15.84 | 15.28 | 15.58 | +2.64% | 61,184 | 95,339,501 |
| 2024-12-09 | 15.09 | 15.31 | 14.99 | 15.18 | +0.66% | 49,011 | 74,389,342 |
| 2024-12-06 | 14.79 | 15.25 | 14.74 | 15.08 | +1.55% | 35,454 | 53,402,642 |
| 2024-12-05 | 15.18 | 15.2 | 14.66 | 14.85 | -0.34% | 27,338 | 40,780,166 |
| 2024-12-04 | 15.15 | 15.15 | 14.82 | 14.9 | -1.39% | 18,879 | 28,335,486 |
| 2024-12-03 | 15.25 | 15.25 | 15 | 15.11 | -0.53% | 16,840 | 25,434,212 |
| 2024-12-02 | 14.97 | 15.29 | 14.94 | 15.19 | +1.88% | 38,225 | 57,912,577 |
| 2024-11-29 | 14.66 | 14.97 | 14.61 | 14.91 | +2.05% | 23,608 | 35,003,822 |
| 2024-11-28 | 14.61 | 14.72 | 14.56 | 14.61 | 0% | 14,375 | 21,056,691 |
| 2024-11-27 | 14.73 | 14.73 | 14.34 | 14.61 | -0.2% | 21,961 | 31,873,417 |
| 2024-11-26 | 14.97 | 14.97 | 14.61 | 14.64 | -1.15% | 12,516 | 18,437,059 |
| 2024-11-25 | 14.65 | 14.92 | 14.61 | 14.81 | +1.3% | 15,740 | 23,227,623 |
| 2024-11-22 | 15.24 | 15.36 | 14.61 | 14.62 | -4.32% | 32,391 | 48,376,369 |
| 2024-11-21 | 15.3 | 15.46 | 15.12 | 15.28 | -0.59% | 14,730 | 22,509,746 |
| 2024-11-20 | 14.99 | 15.55 | 14.96 | 15.37 | +2.13% | 32,083 | 48,994,918 |
| 2024-11-19 | 14.95 | 15.05 | 14.78 | 15.05 | +1.42% | 18,224 | 27,243,123 |
| 2024-11-18 | 15.13 | 15.33 | 14.81 | 14.84 | -1.66% | 25,353 | 38,343,141 |
| 2024-11-15 | 15.31 | 15.46 | 15.01 | 15.09 | -1.44% | 16,461 | 25,148,983 |
| 2024-11-14 | 15.72 | 15.79 | 15.25 | 15.31 | -2.61% | 24,235 | 37,567,212 |
| 2024-11-13 | 15.78 | 15.93 | 15.5 | 15.72 | -0.38% | 20,970 | 32,902,899 |
| 2024-11-12 | 15.89 | 15.99 | 15.69 | 15.78 | -0.38% | 26,174 | 41,398,430 |
| 2024-11-11 | 15.49 | 15.84 | 15.4 | 15.84 | +1.86% | 26,496 | 41,569,581 |
| 2024-11-08 | 15.28 | 15.68 | 15.25 | 15.55 | +1.77% | 40,525 | 62,830,834 |
| 2024-11-07 | 14.95 | 15.28 | 14.86 | 15.28 | +2.07% | 28,844 | 43,749,103 |
| 2024-11-06 | 15 | 15.1 | 14.94 | 14.97 | 0% | 22,116 | 33,202,705 |
| 2024-11-05 | 14.79 | 15.04 | 14.79 | 14.97 | +0.81% | 24,157 | 36,081,095 |
| 2024-11-04 | 14.76 | 14.88 | 14.67 | 14.85 | +0.81% | 15,591 | 23,083,653 |
| 2024-11-01 | 14.98 | 15.1 | 14.7 | 14.73 | -1.6% | 20,529 | 30,499,521 |
| 2024-10-31 | 14.96 | 15.01 | 14.81 | 14.97 | +0.6% | 18,252 | 27,288,058 |
| 2024-10-30 | 14.93 | 15.05 | 14.75 | 14.88 | -0.33% | 14,527 | 21,616,464 |
| 2024-10-29 | 15.3 | 15.31 | 14.93 | 14.93 | -1.84% | 26,160 | 39,332,293 |
| 2024-10-28 | 15.22 | 15.24 | 14.96 | 15.21 | +0.53% | 21,680 | 32,783,010 |
| 2024-10-25 | 14.6 | 15.25 | 14.6 | 15.13 | +3.77% | 29,650 | 44,477,687 |
| 2024-10-24 | 14.66 | 14.69 | 14.48 | 14.58 | -0.55% | 10,852 | 15,802,280 |
| 2024-10-23 | 14.5 | 14.72 | 14.41 | 14.66 | +1.45% | 18,630 | 27,166,229 |
| 2024-10-22 | 14.33 | 14.48 | 14.28 | 14.45 | +0.84% | 15,085 | 21,703,955 |
| 2024-10-21 | 14.38 | 14.44 | 14.12 | 14.33 | +0.49% | 22,569 | 32,268,432 |
| 2024-10-18 | 14.09 | 14.41 | 13.85 | 14.26 | +1.21% | 31,432 | 44,334,131 |
| 2024-10-17 | 14.32 | 14.47 | 14.05 | 14.09 | -1.61% | 14,236 | 20,291,342 |
| 2024-10-16 | 14.23 | 14.52 | 14.23 | 14.32 | -0.49% | 11,210 | 16,109,103 |
| 2024-10-15 | 14.56 | 14.66 | 14.36 | 14.39 | -1.77% | 14,359 | 20,850,092 |
| 2024-10-14 | 14.55 | 14.68 | 14.35 | 14.65 | +1.24% | 17,044 | 24,792,416 |
| 2024-10-11 | 14.78 | 14.83 | 14.3 | 14.47 | -2.62% | 22,432 | 32,623,836 |
| 2024-10-10 | 14.81 | 15.3 | 14.63 | 14.86 | -0.13% | 26,346 | 39,281,495 |
| 2024-10-09 | 15.8 | 15.8 | 14.88 | 14.88 | -6.12% | 53,074 | 80,977,327 |
| 2024-10-08 | 16.54 | 16.54 | 15.26 | 15.85 | +5.39% | 68,747 | 109,445,488 |
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：