股票概览
15.4
-1.6%
-0.25
15.66
开盘价
15.72
最高价
15.35
最低价
21,303
成交量
数据更新至: 2024-12-31
技术指标
15.63
MA5 (5日均线)
15.69
MA10 (10日均线)
16.11
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 | 15.66 | 15.72 | 15.35 | 15.4 | -1.6% | 21,303 | 33,046,578 |
| 2024-12-30 | 15.75 | 15.83 | 15.53 | 15.65 | -1.14% | 16,693 | 26,137,491 |
| 2024-12-27 | 15.67 | 15.9 | 15.57 | 15.83 | +1.28% | 18,890 | 29,831,399 |
| 2024-12-26 | 15.62 | 15.75 | 15.58 | 15.63 | 0% | 13,172 | 20,645,604 |
| 2024-12-25 | 15.75 | 15.79 | 15.46 | 15.63 | -0.45% | 14,860 | 23,156,893 |
| 2024-12-24 | 15.51 | 15.85 | 15.51 | 15.7 | +1.29% | 20,748 | 32,565,407 |
| 2024-12-23 | 15.79 | 15.87 | 15.48 | 15.5 | -1.96% | 23,410 | 36,579,041 |
| 2024-12-20 | 15.99 | 16.03 | 15.75 | 15.81 | -0.32% | 30,377 | 48,138,043 |
| 2024-12-19 | 15.79 | 15.9 | 15.56 | 15.86 | -0.19% | 28,916 | 45,403,332 |
| 2024-12-18 | 16.08 | 16.16 | 15.84 | 15.89 | -0.75% | 26,651 | 42,630,606 |
| 2024-12-17 | 16.28 | 16.37 | 15.98 | 16.01 | -2.26% | 27,725 | 44,713,097 |
| 2024-12-16 | 16.5 | 16.61 | 16.24 | 16.38 | -0.24% | 18,531 | 30,340,723 |
| 2024-12-13 | 16.69 | 16.71 | 16.4 | 16.42 | -2.09% | 26,365 | 43,613,341 |
| 2024-12-12 | 16.75 | 16.78 | 16.57 | 16.77 | +0.42% | 24,397 | 40,694,792 |
| 2024-12-11 | 16.59 | 16.74 | 16.55 | 16.7 | +0.66% | 21,649 | 36,047,476 |
| 2024-12-10 | 17.07 | 17.1 | 16.53 | 16.59 | -0.36% | 42,833 | 71,963,310 |
| 2024-12-09 | 16.5 | 16.78 | 16.5 | 16.65 | +0.18% | 26,089 | 43,453,573 |
| 2024-12-06 | 16.61 | 16.69 | 16.47 | 16.62 | +0.12% | 23,466 | 38,917,920 |
| 2024-12-05 | 16.38 | 16.8 | 16.31 | 16.6 | +0.67% | 29,590 | 49,020,061 |
| 2024-12-04 | 16.82 | 16.83 | 16.38 | 16.49 | -2.14% | 36,428 | 60,222,420 |
| 2024-12-03 | 16.83 | 17.2 | 16.79 | 16.85 | -0.06% | 53,751 | 91,117,758 |
| 2024-12-02 | 16.35 | 16.98 | 16.35 | 16.86 | +4.2% | 82,702 | 138,454,259 |
| 2024-11-29 | 16 | 16.33 | 15.99 | 16.18 | +0.81% | 29,483 | 47,720,811 |
| 2024-11-28 | 16.12 | 16.2 | 15.98 | 16.05 | -0.74% | 25,303 | 40,687,200 |
| 2024-11-27 | 15.92 | 16.18 | 15.57 | 16.17 | +0.87% | 33,290 | 52,975,956 |
| 2024-11-26 | 16.03 | 16.1 | 15.9 | 16.03 | 0% | 20,865 | 33,359,544 |
| 2024-11-25 | 15.93 | 16.14 | 15.85 | 16.03 | +0.44% | 23,615 | 37,752,940 |
| 2024-11-22 | 16.44 | 16.45 | 15.79 | 15.96 | -2.92% | 39,954 | 64,307,376 |
| 2024-11-21 | 16.41 | 16.51 | 16.26 | 16.44 | +0.06% | 29,111 | 47,746,010 |
| 2024-11-20 | 16.48 | 16.49 | 16.3 | 16.43 | -0.6% | 32,913 | 53,922,001 |
| 2024-11-19 | 16.02 | 16.6 | 15.98 | 16.53 | +2.86% | 47,736 | 77,626,413 |
| 2024-11-18 | 16.05 | 16.29 | 15.92 | 16.07 | +0.06% | 37,816 | 60,907,470 |
| 2024-11-15 | 16.04 | 16.23 | 15.88 | 16.06 | -0.31% | 33,096 | 53,200,418 |
| 2024-11-14 | 16.49 | 16.56 | 16.05 | 16.11 | -2.6% | 40,544 | 65,912,226 |
| 2024-11-13 | 16.41 | 16.63 | 16.24 | 16.54 | +0.36% | 33,597 | 55,172,171 |
| 2024-11-12 | 16.62 | 16.76 | 16.35 | 16.48 | -0.78% | 54,043 | 89,634,779 |
| 2024-11-11 | 16.26 | 16.69 | 16.22 | 16.61 | +2.03% | 53,562 | 88,512,178 |
| 2024-11-08 | 16.59 | 16.66 | 16.22 | 16.28 | -1.03% | 55,760 | 91,437,008 |
| 2024-11-07 | 16.16 | 16.47 | 16.12 | 16.45 | +1.17% | 49,829 | 81,345,521 |
| 2024-11-06 | 16.4 | 16.57 | 16.12 | 16.26 | -0.91% | 51,989 | 84,846,018 |
| 2024-11-05 | 16.18 | 16.44 | 16.04 | 16.41 | +1.36% | 48,074 | 78,276,298 |
| 2024-11-04 | 16.05 | 16.23 | 15.94 | 16.19 | +1.95% | 29,641 | 47,783,279 |
| 2024-11-01 | 15.94 | 16.12 | 15.64 | 15.88 | -0.87% | 39,556 | 62,951,048 |
| 2024-10-31 | 16.03 | 16.13 | 15.86 | 16.02 | -0.12% | 43,634 | 69,777,140 |
| 2024-10-30 | 16.25 | 16.49 | 15.9 | 16.04 | -2.85% | 59,309 | 95,695,844 |
| 2024-10-29 | 16.81 | 16.99 | 16.41 | 16.51 | -2.48% | 47,348 | 78,582,934 |
| 2024-10-28 | 17.25 | 17.25 | 16.63 | 16.93 | -1.86% | 61,169 | 102,841,627 |
| 2024-10-25 | 16.53 | 17.34 | 16.53 | 17.25 | +3.73% | 74,120 | 126,215,782 |
| 2024-10-24 | 16.89 | 16.99 | 16.48 | 16.63 | -2.75% | 35,015 | 58,414,391 |
| 2024-10-23 | 16.46 | 17.65 | 16.35 | 17.1 | +4.01% | 119,427 | 204,201,545 |
| 2024-10-22 | 15.81 | 16.45 | 15.68 | 16.44 | +3.98% | 58,763 | 95,056,104 |
| 2024-10-21 | 15.9 | 16.02 | 15.72 | 15.81 | -0.32% | 41,187 | 65,384,230 |
| 2024-10-18 | 15.42 | 16.16 | 15.35 | 15.86 | +2.85% | 44,642 | 70,398,195 |
| 2024-10-17 | 15.53 | 15.64 | 15.4 | 15.42 | -0.39% | 22,188 | 34,419,854 |
| 2024-10-16 | 15.3 | 15.63 | 15.18 | 15.48 | +0.32% | 29,657 | 45,843,143 |
| 2024-10-15 | 15.7 | 15.8 | 15.41 | 15.43 | -2.47% | 31,517 | 49,120,476 |
| 2024-10-14 | 15.5 | 15.82 | 15.25 | 15.82 | +2.13% | 38,244 | 59,448,484 |
| 2024-10-11 | 16.3 | 16.3 | 15.28 | 15.49 | -3.97% | 40,270 | 63,017,687 |
| 2024-10-10 | 16.16 | 16.63 | 16.08 | 16.13 | +0.06% | 43,075 | 70,383,414 |
| 2024-10-09 | 17.52 | 17.52 | 16.11 | 16.12 | -8.88% | 71,949 | 119,987,107 |
| 2024-10-08 | 18.8 | 18.88 | 16.9 | 17.69 | +3.03% | 86,944 | 154,263,721 |
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：