股票概览
14.98
-5.19%
-0.82
15.76
开盘价
15.94
最高价
14.95
最低价
156,871
成交量
数据更新至: 2024-12-31
技术指标
15.69
MA5 (5日均线)
15.86
MA10 (10日均线)
16.09
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 | 15.76 | 15.94 | 14.95 | 14.98 | -5.19% | 156,871 | 238,772,290 |
| 2024-12-30 | 15.89 | 16.13 | 15.51 | 15.8 | -1.19% | 84,656 | 134,275,388 |
| 2024-12-27 | 16.16 | 16.35 | 15.94 | 15.99 | -1.24% | 99,600 | 160,836,044 |
| 2024-12-26 | 15.5 | 16.36 | 15.33 | 16.19 | +4.38% | 157,666 | 253,721,804 |
| 2024-12-25 | 15.8 | 15.86 | 15.35 | 15.51 | -2.51% | 97,626 | 151,892,036 |
| 2024-12-24 | 15.73 | 16.05 | 15.46 | 15.91 | +2.12% | 95,031 | 149,603,361 |
| 2024-12-23 | 16.45 | 16.5 | 15.58 | 15.58 | -5.29% | 137,868 | 219,296,793 |
| 2024-12-20 | 16 | 16.62 | 15.96 | 16.45 | +2.3% | 128,867 | 211,492,029 |
| 2024-12-19 | 15.84 | 16.17 | 15.81 | 16.08 | +0.06% | 85,060 | 136,126,315 |
| 2024-12-18 | 15.51 | 16.3 | 15.26 | 16.07 | +4.08% | 151,570 | 240,756,243 |
| 2024-12-17 | 16.1 | 16.1 | 15.33 | 15.44 | -4.16% | 141,660 | 221,622,211 |
| 2024-12-16 | 16.35 | 16.4 | 15.98 | 16.11 | -1.71% | 106,272 | 172,052,422 |
| 2024-12-13 | 16.8 | 16.86 | 16.37 | 16.39 | -2.96% | 165,040 | 273,845,117 |
| 2024-12-12 | 16.81 | 17 | 16.66 | 16.89 | -1.34% | 177,603 | 298,854,702 |
| 2024-12-11 | 16.6 | 17.27 | 16.44 | 17.12 | +3.13% | 296,264 | 502,582,644 |
| 2024-12-10 | 16.63 | 17 | 16.34 | 16.6 | +2.72% | 293,348 | 489,696,475 |
| 2024-12-09 | 16.1 | 16.38 | 16 | 16.16 | +0.56% | 136,581 | 220,887,645 |
| 2024-12-06 | 16.29 | 16.32 | 15.9 | 16.07 | -1.23% | 135,219 | 217,536,474 |
| 2024-12-05 | 16.05 | 16.43 | 16.03 | 16.27 | +0.62% | 112,205 | 182,707,215 |
| 2024-12-04 | 16.58 | 16.8 | 16.1 | 16.17 | -1.1% | 142,670 | 234,492,684 |
| 2024-12-03 | 16.48 | 16.69 | 16.29 | 16.35 | -0.3% | 153,168 | 252,609,268 |
| 2024-12-02 | 15.93 | 16.5 | 15.88 | 16.4 | +2.89% | 157,280 | 256,589,953 |
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：