股票概览
14.8
-3.33%
-0.51
15.2
开盘价
15.4
最高价
14.79
最低价
48,807
成交量
数据更新至: 2024-12-31
技术指标
15.37
MA5 (5日均线)
15.69
MA10 (10日均线)
16.19
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 | 15.2 | 15.4 | 14.79 | 14.8 | -3.33% | 48,807 | 73,378,594 |
| 2024-12-30 | 15.5 | 15.8 | 15.27 | 15.31 | -2.42% | 50,984 | 79,234,867 |
| 2024-12-27 | 15.6 | 15.78 | 15.48 | 15.69 | +0.71% | 34,785 | 54,406,167 |
| 2024-12-26 | 15.49 | 15.74 | 15.39 | 15.58 | +0.58% | 26,373 | 41,243,876 |
| 2024-12-25 | 15.86 | 15.94 | 15.37 | 15.49 | -2.39% | 43,262 | 67,325,807 |
| 2024-12-24 | 15.66 | 15.99 | 15.63 | 15.87 | +1.21% | 42,677 | 67,399,247 |
| 2024-12-23 | 16.28 | 16.62 | 15.66 | 15.68 | -4.56% | 53,391 | 85,867,142 |
| 2024-12-20 | 16 | 16.65 | 16 | 16.43 | +2.37% | 50,071 | 81,808,446 |
| 2024-12-19 | 15.88 | 16.13 | 15.66 | 16.05 | +0.19% | 37,571 | 59,742,689 |
| 2024-12-18 | 16.11 | 16.13 | 15.93 | 16.02 | +0.13% | 29,303 | 46,987,713 |
| 2024-12-17 | 16.37 | 16.6 | 15.92 | 16 | -2.91% | 52,624 | 85,326,392 |
| 2024-12-16 | 16.75 | 16.85 | 16.41 | 16.48 | -1.85% | 48,719 | 80,760,424 |
| 2024-12-13 | 16.87 | 17.1 | 16.69 | 16.79 | -1.18% | 80,488 | 136,050,087 |
| 2024-12-12 | 16.8 | 17.1 | 16.79 | 16.99 | +0.65% | 67,491 | 114,510,959 |
| 2024-12-11 | 16.6 | 16.92 | 16.6 | 16.88 | +1.69% | 55,398 | 93,011,221 |
| 2024-12-10 | 17.07 | 17.07 | 16.6 | 16.6 | -0.36% | 54,452 | 91,369,821 |
| 2024-12-09 | 16.88 | 17 | 16.53 | 16.66 | -1.94% | 60,978 | 101,987,943 |
| 2024-12-06 | 16.78 | 17.1 | 16.64 | 16.99 | +1.07% | 76,635 | 129,438,114 |
| 2024-12-05 | 16.66 | 16.88 | 16.64 | 16.81 | +0.42% | 45,689 | 76,575,675 |
| 2024-12-04 | 16.84 | 17 | 16.55 | 16.74 | -1.01% | 57,070 | 96,029,306 |
| 2024-12-03 | 16.86 | 17.12 | 16.77 | 16.91 | 0% | 58,698 | 99,350,168 |
| 2024-12-02 | 16.8 | 16.99 | 16.77 | 16.91 | -0.06% | 76,595 | 129,143,851 |
| 2024-11-29 | 16.24 | 17.39 | 16.2 | 16.92 | +4.19% | 120,260 | 202,196,570 |
| 2024-11-28 | 16.15 | 16.56 | 16.15 | 16.24 | +0.19% | 47,888 | 78,203,553 |
| 2024-11-27 | 16.15 | 16.23 | 15.72 | 16.21 | -0.61% | 58,463 | 93,543,166 |
| 2024-11-26 | 16.38 | 16.69 | 16.18 | 16.31 | -0.12% | 55,207 | 90,518,420 |
| 2024-11-25 | 15.93 | 16.5 | 15.7 | 16.33 | +2% | 91,875 | 148,682,403 |
| 2024-11-22 | 16.3 | 16.75 | 15.9 | 16.01 | -3.67% | 115,243 | 187,706,983 |
| 2024-11-21 | 15.38 | 17.01 | 15.23 | 16.62 | +7.43% | 179,172 | 292,349,723 |
| 2024-11-20 | 15.21 | 15.57 | 15.12 | 15.47 | +1.38% | 98,489 | 151,461,829 |
| 2024-11-19 | 15.37 | 15.88 | 14.82 | 15.26 | -5.8% | 168,049 | 256,105,230 |
| 2024-11-18 | 17.15 | 17.28 | 16.06 | 16.2 | -5.37% | 103,386 | 170,191,294 |
| 2024-11-15 | 17.8 | 18.01 | 17.11 | 17.12 | -4.73% | 101,290 | 178,300,040 |
| 2024-11-14 | 17.88 | 18.32 | 17.79 | 17.97 | +0.34% | 108,875 | 196,577,524 |
| 2024-11-13 | 18.12 | 18.25 | 17.66 | 17.91 | -1.54% | 90,326 | 161,933,284 |
| 2024-11-12 | 18.31 | 18.7 | 17.98 | 18.19 | -1.09% | 158,961 | 292,029,555 |
| 2024-11-11 | 18.36 | 18.49 | 18.02 | 18.39 | -2.13% | 164,924 | 300,942,923 |
| 2024-11-08 | 17.92 | 19.27 | 17.65 | 18.79 | +4.85% | 296,388 | 546,115,643 |
| 2024-11-07 | 17.28 | 18.23 | 17.1 | 17.92 | +2.75% | 189,244 | 335,155,585 |
| 2024-11-06 | 17.09 | 17.99 | 17 | 17.44 | +1.99% | 154,530 | 269,428,831 |
| 2024-11-05 | 16.75 | 17.19 | 16.71 | 17.1 | +1.42% | 92,077 | 156,512,189 |
| 2024-11-04 | 16.6 | 16.98 | 16.6 | 16.86 | -1.86% | 88,616 | 148,726,943 |
| 2024-11-01 | 16.9 | 18.3 | 16.71 | 17.18 | +1.66% | 183,127 | 318,850,166 |
| 2024-10-31 | 16.73 | 17 | 16.66 | 16.9 | +0.24% | 88,610 | 149,398,462 |
| 2024-10-30 | 16.7 | 17.35 | 16.62 | 16.86 | -3.93% | 135,998 | 228,980,890 |
| 2024-10-29 | 18.05 | 18.48 | 17.55 | 17.55 | -3.31% | 139,032 | 248,794,044 |
| 2024-10-28 | 17.53 | 18.29 | 17.43 | 18.15 | +2.83% | 162,822 | 294,040,569 |
| 2024-10-25 | 17.32 | 18.25 | 17.14 | 17.65 | +2.8% | 175,561 | 310,250,193 |
| 2024-10-24 | 17.26 | 17.61 | 17.12 | 17.17 | -0.64% | 98,178 | 170,659,895 |
| 2024-10-23 | 17.08 | 17.57 | 17 | 17.28 | +0.58% | 115,638 | 200,569,602 |
| 2024-10-22 | 17.66 | 17.69 | 17.17 | 17.18 | -2.66% | 126,242 | 218,684,248 |
| 2024-10-21 | 17.55 | 18.12 | 17.55 | 17.65 | -1.78% | 142,372 | 252,876,061 |
| 2024-10-18 | 17.55 | 18.2 | 17.32 | 17.97 | +0.96% | 173,863 | 308,119,821 |
| 2024-10-17 | 17.98 | 18.67 | 17.78 | 17.8 | -2.63% | 204,904 | 372,495,473 |
| 2024-10-16 | 17.37 | 18.6 | 17.28 | 18.28 | +1.67% | 258,717 | 462,966,030 |
| 2024-10-15 | 16.8 | 18.73 | 16.58 | 17.98 | +5.58% | 302,225 | 537,171,420 |
| 2024-10-14 | 16.6 | 17.29 | 16.4 | 17.03 | +1.25% | 175,209 | 296,613,026 |
| 2024-10-11 | 17.5 | 17.86 | 16.65 | 16.82 | -0.3% | 307,365 | 529,242,237 |
| 2024-10-10 | 15.36 | 16.87 | 15.36 | 16.87 | +9.97% | 182,155 | 302,154,098 |
| 2024-10-09 | 16.48 | 16.5 | 15.2 | 15.34 | -8.96% | 161,748 | 254,575,089 |
| 2024-10-08 | 18.17 | 18.17 | 16.36 | 16.85 | +1.51% | 258,320 | 442,304,330 |
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：