股票概览
15
-4.09%
-0.64
15.64
开盘价
15.67
最高价
14.98
最低价
36,787
成交量
数据更新至: 2024-12-31
技术指标
15.39
MA5 (5日均线)
15.65
MA10 (10日均线)
16.36
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 | 15.64 | 15.67 | 14.98 | 15 | -4.09% | 36,787 | 56,038,656 |
| 2024-12-30 | 15.49 | 15.69 | 15.13 | 15.64 | +0.77% | 31,788 | 49,116,553 |
| 2024-12-27 | 15.54 | 15.68 | 15.43 | 15.52 | -0.45% | 25,030 | 39,026,752 |
| 2024-12-26 | 15.19 | 15.65 | 15.19 | 15.59 | +2.5% | 27,437 | 42,627,546 |
| 2024-12-25 | 15.5 | 15.74 | 15.06 | 15.21 | -2.75% | 30,131 | 46,015,553 |
| 2024-12-24 | 15.5 | 15.86 | 15.28 | 15.64 | +1.16% | 28,934 | 45,051,646 |
| 2024-12-23 | 16.3 | 16.3 | 15.39 | 15.46 | -4.98% | 43,733 | 69,016,969 |
| 2024-12-20 | 16.11 | 16.52 | 16.09 | 16.27 | +0.99% | 33,498 | 54,669,501 |
| 2024-12-19 | 15.85 | 16.13 | 15.8 | 16.11 | +0.56% | 33,647 | 53,862,575 |
| 2024-12-18 | 16.01 | 16.18 | 15.87 | 16.02 | +0.13% | 37,157 | 59,552,212 |
| 2024-12-17 | 16.62 | 16.65 | 15.93 | 16 | -4.59% | 56,074 | 91,004,865 |
| 2024-12-16 | 17.44 | 17.45 | 16.6 | 16.77 | -4.12% | 75,640 | 128,306,006 |
| 2024-12-13 | 17.57 | 17.78 | 17.41 | 17.49 | -0.46% | 71,849 | 126,177,162 |
| 2024-12-12 | 17.75 | 17.75 | 17.26 | 17.57 | -1.95% | 89,374 | 156,413,721 |
| 2024-12-11 | 17.25 | 17.93 | 17.08 | 17.92 | +3.94% | 149,603 | 262,216,356 |
| 2024-12-10 | 16.99 | 17.25 | 16.75 | 17.24 | +3.67% | 120,762 | 205,301,756 |
| 2024-12-09 | 16.87 | 16.99 | 16.5 | 16.63 | -1.42% | 59,833 | 100,028,493 |
| 2024-12-06 | 17.05 | 17.05 | 16.6 | 16.87 | -1.4% | 68,635 | 115,318,568 |
| 2024-12-05 | 16.91 | 17.22 | 16.86 | 17.11 | +0.35% | 91,068 | 155,031,638 |
| 2024-12-04 | 16.51 | 17.29 | 16.5 | 17.05 | +2.28% | 100,046 | 169,025,301 |
| 2024-12-03 | 16.75 | 16.99 | 16.51 | 16.67 | -0.54% | 76,107 | 127,507,833 |
| 2024-12-02 | 16.36 | 16.87 | 16.29 | 16.76 | +3.08% | 96,486 | 160,980,601 |
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：