股票概览
15.15
-0.85%
-0.13
15.46
开盘价
15.46
最高价
14.91
最低价
17,966
成交量
数据更新至: 2024-12-31
技术指标
15.34
MA5 (5日均线)
15.28
MA10 (10日均线)
15.53
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 | 15.46 | 15.46 | 14.91 | 15.15 | -0.85% | 17,966 | 27,108,658 |
| 2024-12-30 | 15.55 | 15.79 | 15.24 | 15.28 | -3.35% | 17,756 | 27,508,268 |
| 2024-12-27 | 15.43 | 15.99 | 15.27 | 15.81 | +2.73% | 18,301 | 28,759,832 |
| 2024-12-26 | 15.1 | 15.5 | 15.02 | 15.39 | +2.26% | 11,348 | 17,382,879 |
| 2024-12-25 | 15.35 | 15.35 | 14.88 | 15.05 | -0.86% | 9,149 | 13,719,703 |
| 2024-12-24 | 15.22 | 15.35 | 14.98 | 15.18 | +1.2% | 11,346 | 17,198,706 |
| 2024-12-23 | 15.45 | 15.68 | 14.87 | 15 | -2.6% | 18,735 | 28,556,377 |
| 2024-12-20 | 15.31 | 15.53 | 15.2 | 15.4 | +0.65% | 10,485 | 16,147,842 |
| 2024-12-19 | 15.11 | 15.5 | 14.85 | 15.3 | +0.33% | 8,918 | 13,514,932 |
| 2024-12-18 | 15.28 | 15.35 | 15.01 | 15.25 | +0.59% | 9,644 | 14,629,003 |
| 2024-12-17 | 15.72 | 15.76 | 15.06 | 15.16 | -3.56% | 12,854 | 19,792,456 |
| 2024-12-16 | 15.9 | 16.14 | 15.61 | 15.72 | -0.95% | 16,819 | 26,619,491 |
| 2024-12-13 | 16 | 16.05 | 15.77 | 15.87 | -0.94% | 10,961 | 17,408,519 |
| 2024-12-12 | 15.93 | 16.06 | 15.73 | 16.02 | +0.75% | 11,355 | 18,088,561 |
| 2024-12-11 | 15.8 | 15.9 | 15.65 | 15.9 | +1.34% | 11,361 | 17,933,003 |
| 2024-12-10 | 16.35 | 16.35 | 15.59 | 15.69 | -1.01% | 22,034 | 34,955,477 |
| 2024-12-09 | 16 | 16.14 | 15.72 | 15.85 | -0.63% | 13,044 | 20,654,734 |
| 2024-12-06 | 15.93 | 16.13 | 15.73 | 15.95 | +0.95% | 19,443 | 30,914,655 |
| 2024-12-05 | 15.64 | 15.95 | 15.64 | 15.8 | +0.19% | 14,887 | 23,552,066 |
| 2024-12-04 | 15.98 | 16.06 | 15.72 | 15.77 | -1.31% | 16,394 | 26,013,860 |
| 2024-12-03 | 15.79 | 16.29 | 15.61 | 15.98 | +0.76% | 25,598 | 40,698,747 |
| 2024-12-02 | 15.63 | 15.95 | 15.55 | 15.86 | +1.47% | 22,012 | 34,575,815 |
| 2024-11-29 | 15.24 | 15.82 | 15.23 | 15.63 | +1.63% | 14,261 | 22,162,958 |
| 2024-11-28 | 15.3 | 15.6 | 15 | 15.38 | +0.26% | 12,970 | 19,984,045 |
| 2024-11-27 | 15.15 | 15.35 | 14.71 | 15.34 | +1.25% | 13,816 | 20,726,209 |
| 2024-11-26 | 15.63 | 15.88 | 15 | 15.15 | -3.5% | 18,756 | 28,764,254 |
| 2024-11-25 | 15.18 | 16.13 | 15.18 | 15.7 | +3.29% | 25,414 | 39,683,320 |
| 2024-11-22 | 15.7 | 15.7 | 15.1 | 15.2 | -2.81% | 13,490 | 20,830,747 |
| 2024-11-21 | 15.54 | 15.9 | 15.4 | 15.64 | -0.26% | 10,106 | 15,812,275 |
| 2024-11-20 | 15.3 | 15.85 | 15.17 | 15.68 | +2.08% | 12,977 | 20,143,389 |
| 2024-11-19 | 15.13 | 15.36 | 14.91 | 15.36 | +1.52% | 14,145 | 21,409,197 |
| 2024-11-18 | 15.37 | 15.5 | 15 | 15.13 | -1.56% | 12,442 | 18,930,816 |
| 2024-11-15 | 15.48 | 15.8 | 15.33 | 15.37 | -0.71% | 11,438 | 17,800,946 |
| 2024-11-14 | 15.81 | 15.95 | 15.2 | 15.48 | -2.27% | 10,973 | 17,196,013 |
| 2024-11-13 | 15.5 | 16.27 | 15.42 | 15.84 | +2.86% | 25,561 | 40,384,069 |
| 2024-11-12 | 15.78 | 15.85 | 15.27 | 15.4 | -1.35% | 21,107 | 32,957,221 |
| 2024-11-11 | 15.45 | 15.92 | 15.45 | 15.61 | +0.9% | 18,947 | 29,648,851 |
| 2024-11-08 | 16.4 | 16.4 | 15.41 | 15.47 | -3.43% | 16,945 | 26,632,875 |
| 2024-11-07 | 15.59 | 16.1 | 15.23 | 16.02 | +3.35% | 23,581 | 37,077,136 |
| 2024-11-06 | 15.12 | 15.64 | 15.11 | 15.5 | +2.31% | 26,654 | 41,155,651 |
| 2024-11-05 | 15.07 | 15.18 | 14.91 | 15.15 | +0.73% | 22,433 | 33,720,240 |
| 2024-11-04 | 14.77 | 15.14 | 14.63 | 15.04 | +1.14% | 15,313 | 22,978,522 |
| 2024-11-01 | 15.31 | 15.31 | 14.8 | 14.87 | -3.13% | 28,698 | 43,010,220 |
| 2024-10-31 | 14.31 | 15.36 | 14.2 | 15.35 | +7.27% | 39,569 | 58,957,713 |
| 2024-10-30 | 14.2 | 14.56 | 14.15 | 14.31 | +3.47% | 34,121 | 49,067,235 |
| 2024-10-29 | 14.13 | 14.23 | 13.8 | 13.83 | -1.91% | 12,465 | 17,389,852 |
| 2024-10-28 | 13.96 | 14.1 | 13.92 | 14.1 | +1.29% | 13,769 | 19,259,059 |
| 2024-10-25 | 13.75 | 13.97 | 13.74 | 13.92 | +0.65% | 11,716 | 16,265,869 |
| 2024-10-24 | 13.78 | 13.83 | 13.61 | 13.83 | +0.44% | 8,537 | 11,750,895 |
| 2024-10-23 | 13.78 | 13.84 | 13.61 | 13.77 | +0.15% | 11,040 | 15,176,590 |
| 2024-10-22 | 13.75 | 13.78 | 13.58 | 13.75 | +0.73% | 10,422 | 14,276,867 |
| 2024-10-21 | 13.76 | 13.78 | 13.51 | 13.65 | +0.07% | 10,426 | 14,233,542 |
| 2024-10-18 | 13.28 | 13.8 | 13.28 | 13.64 | +0.74% | 14,230 | 19,333,302 |
| 2024-10-17 | 13.87 | 13.92 | 13.45 | 13.54 | -0.88% | 8,508 | 11,571,603 |
| 2024-10-16 | 13.64 | 13.75 | 13.47 | 13.66 | +0.37% | 6,056 | 8,273,492 |
| 2024-10-15 | 13.82 | 13.91 | 13.6 | 13.61 | -2.37% | 9,256 | 12,717,553 |
| 2024-10-14 | 13.69 | 13.96 | 13.48 | 13.94 | +2.2% | 10,144 | 13,921,986 |
| 2024-10-11 | 14.14 | 14.25 | 13.59 | 13.64 | -3.13% | 9,800 | 13,490,384 |
| 2024-10-10 | 14.07 | 14.45 | 13.89 | 14.08 | -0.49% | 15,175 | 21,469,270 |
| 2024-10-09 | 14.7 | 14.7 | 14.15 | 14.15 | -6.66% | 24,154 | 34,788,081 |
| 2024-10-08 | 16.1 | 16.19 | 14.39 | 15.16 | +2.99% | 45,210 | 69,473,276 |
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：