股票概览
15.25
-3.42%
-0.54
15.83
开盘价
15.85
最高价
15.22
最低价
91,277
成交量
数据更新至: 2024-12-31
技术指标
15.77
MA5 (5日均线)
15.87
MA10 (10日均线)
15.85
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 | 15.83 | 15.85 | 15.22 | 15.25 | -3.42% | 91,277 | 141,008,882 |
| 2024-12-30 | 16.15 | 16.3 | 15.72 | 15.79 | -1.68% | 90,354 | 144,424,508 |
| 2024-12-27 | 15.9 | 16.28 | 15.7 | 16.06 | +1.26% | 107,559 | 172,930,672 |
| 2024-12-26 | 15.87 | 16.08 | 15.83 | 15.86 | -0.19% | 77,521 | 123,576,900 |
| 2024-12-25 | 16.09 | 16.09 | 15.61 | 15.89 | -1.24% | 66,274 | 105,143,976 |
| 2024-12-24 | 15.92 | 16.2 | 15.86 | 16.09 | +1.13% | 76,246 | 122,017,015 |
| 2024-12-23 | 16.18 | 16.27 | 15.85 | 15.91 | -1.97% | 100,438 | 160,870,289 |
| 2024-12-20 | 15.85 | 16.26 | 15.72 | 16.23 | +1.95% | 124,144 | 199,823,770 |
| 2024-12-19 | 15.59 | 16 | 15.45 | 15.92 | +1.27% | 119,134 | 188,511,037 |
| 2024-12-18 | 15.6 | 15.98 | 15.43 | 15.72 | +2.01% | 104,296 | 164,495,996 |
| 2024-12-17 | 15.6 | 15.94 | 15.36 | 15.41 | -3.14% | 80,849 | 125,901,605 |
| 2024-12-16 | 16.17 | 16.25 | 15.77 | 15.91 | -2.15% | 100,099 | 159,591,838 |
| 2024-12-13 | 16.3 | 16.65 | 16.12 | 16.26 | -0.85% | 142,710 | 233,433,989 |
| 2024-12-12 | 16.59 | 16.85 | 16.2 | 16.4 | -0.18% | 174,079 | 286,431,700 |
| 2024-12-11 | 16.2 | 16.82 | 16.1 | 16.43 | +4.65% | 251,394 | 412,488,143 |
| 2024-12-10 | 16 | 16.01 | 15.65 | 15.7 | +1.75% | 143,328 | 226,551,875 |
| 2024-12-09 | 15.6 | 15.69 | 15.25 | 15.43 | -0.84% | 101,079 | 156,279,686 |
| 2024-12-06 | 15.61 | 15.68 | 15.29 | 15.56 | -0.51% | 115,905 | 179,564,145 |
| 2024-12-05 | 15.5 | 15.76 | 15.38 | 15.64 | +0.26% | 108,626 | 169,558,441 |
| 2024-12-04 | 15.68 | 15.89 | 15.48 | 15.6 | -1.02% | 133,933 | 210,093,021 |
| 2024-12-03 | 16.43 | 16.52 | 15.63 | 15.76 | -3.49% | 217,771 | 345,582,634 |
| 2024-12-02 | 16.05 | 16.46 | 15.84 | 16.33 | +2.51% | 266,609 | 433,433,246 |
| 2024-11-29 | 15.62 | 16.06 | 15.46 | 15.93 | +1.46% | 220,935 | 349,506,512 |
| 2024-11-28 | 15.5 | 15.99 | 15.34 | 15.7 | +1.23% | 266,290 | 417,342,258 |
| 2024-11-27 | 15.12 | 15.53 | 14.66 | 15.51 | -0.51% | 300,763 | 453,336,339 |
| 2024-11-26 | 14.99 | 16.23 | 14.96 | 15.59 | +5.69% | 391,162 | 619,008,859 |
| 2024-11-25 | 15 | 15.19 | 14.43 | 14.75 | -2.38% | 192,176 | 282,766,667 |
| 2024-11-22 | 16.54 | 16.6 | 15.11 | 15.11 | -7.87% | 291,459 | 455,855,975 |
| 2024-11-21 | 16.82 | 17.24 | 16.36 | 16.4 | +2.12% | 472,003 | 785,268,741 |
| 2024-11-20 | 15.34 | 16.06 | 15.07 | 16.06 | +10% | 152,836 | 239,971,615 |
| 2024-11-19 | 13.89 | 14.66 | 13.89 | 14.6 | +5.57% | 110,027 | 157,069,091 |
| 2024-11-18 | 14.13 | 14.27 | 13.74 | 13.83 | -1.64% | 80,652 | 112,807,252 |
| 2024-11-15 | 14.3 | 14.5 | 14.03 | 14.06 | -2.09% | 62,787 | 89,795,174 |
| 2024-11-14 | 14.8 | 14.93 | 14.32 | 14.36 | -3.82% | 61,721 | 89,927,417 |
| 2024-11-13 | 14.87 | 15.04 | 14.69 | 14.93 | -0.73% | 80,345 | 119,218,474 |
| 2024-11-12 | 15.26 | 15.55 | 14.9 | 15.04 | -1.44% | 108,188 | 164,725,409 |
| 2024-11-11 | 14.83 | 15.26 | 14.75 | 15.26 | +2.42% | 102,606 | 154,626,753 |
| 2024-11-08 | 15.02 | 15.27 | 14.83 | 14.9 | -0.13% | 97,805 | 147,301,071 |
| 2024-11-07 | 14.51 | 14.99 | 14.5 | 14.92 | +1.5% | 79,948 | 118,473,512 |
| 2024-11-06 | 14.97 | 15.05 | 14.6 | 14.7 | -1.8% | 87,089 | 128,663,922 |
| 2024-11-05 | 14.76 | 15.15 | 14.76 | 14.97 | +1.84% | 106,679 | 159,513,640 |
| 2024-11-04 | 14.2 | 14.73 | 14.16 | 14.7 | +3.52% | 84,261 | 122,980,274 |
| 2024-11-01 | 14.76 | 14.82 | 14.16 | 14.2 | -4.57% | 104,213 | 150,165,686 |
| 2024-10-31 | 14.52 | 14.96 | 14.4 | 14.88 | +2.27% | 110,437 | 162,876,438 |
| 2024-10-30 | 14.6 | 14.75 | 14.33 | 14.55 | -1.69% | 120,104 | 174,762,192 |
| 2024-10-29 | 14.49 | 15.29 | 14.49 | 14.8 | +1.37% | 169,451 | 253,635,205 |
| 2024-10-28 | 13.91 | 14.8 | 13.91 | 14.6 | +5.04% | 133,489 | 193,317,036 |
| 2024-10-25 | 13.54 | 13.95 | 13.5 | 13.9 | +2.43% | 96,962 | 133,584,069 |
| 2024-10-24 | 13.76 | 14.06 | 13.53 | 13.57 | 0% | 111,941 | 153,350,837 |
| 2024-10-23 | 13.4 | 13.75 | 13.4 | 13.57 | +0.22% | 71,897 | 97,629,352 |
| 2024-10-22 | 13.58 | 13.61 | 13.18 | 13.54 | +0.59% | 78,265 | 105,105,543 |
| 2024-10-21 | 13.61 | 13.86 | 13.36 | 13.46 | +1.05% | 108,536 | 147,346,442 |
| 2024-10-18 | 12.78 | 13.7 | 12.7 | 13.32 | +4.31% | 102,765 | 135,413,340 |
| 2024-10-17 | 12.9 | 13.07 | 12.73 | 12.77 | -0.23% | 61,801 | 79,736,893 |
| 2024-10-16 | 12.73 | 13.03 | 12.58 | 12.8 | -0.85% | 56,284 | 72,045,841 |
| 2024-10-15 | 13.39 | 13.45 | 12.91 | 12.91 | -3.58% | 75,742 | 99,949,348 |
| 2024-10-14 | 13.19 | 13.45 | 12.8 | 13.39 | +1.52% | 93,834 | 123,359,916 |
| 2024-10-11 | 13.77 | 13.77 | 13 | 13.19 | -4.28% | 85,157 | 113,384,962 |
| 2024-10-10 | 14 | 14.48 | 13.68 | 13.78 | -2.06% | 105,789 | 148,368,611 |
| 2024-10-09 | 15 | 15.14 | 13.8 | 14.07 | -6.64% | 168,045 | 243,916,451 |
| 2024-10-08 | 15.07 | 15.07 | 14.18 | 15.07 | +10% | 166,596 | 246,849,693 |
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：