股票概览
15.14
-3.63%
-0.57
15.72
开盘价
15.9
最高价
15.13
最低价
11,127
成交量
数据更新至: 2024-12-31
技术指标
15.79
MA5 (5日均线)
16.34
MA10 (10日均线)
17.46
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 | 15.72 | 15.9 | 15.13 | 15.14 | -3.63% | 11,127 | 17,175,133 |
| 2024-12-30 | 16.08 | 16.16 | 15.43 | 15.71 | -2.36% | 13,772 | 21,705,880 |
| 2024-12-27 | 16.13 | 16.55 | 15.84 | 16.09 | +0.25% | 17,600 | 28,450,424 |
| 2024-12-26 | 16 | 16.5 | 15.78 | 16.05 | +0.63% | 13,754 | 22,232,219 |
| 2024-12-25 | 16.06 | 16.3 | 15.4 | 15.95 | -1.3% | 13,226 | 20,915,458 |
| 2024-12-24 | 16.25 | 16.57 | 15.73 | 16.16 | -0.49% | 16,790 | 27,045,901 |
| 2024-12-23 | 17.8 | 17.8 | 16.21 | 16.24 | -8.25% | 19,263 | 32,349,908 |
| 2024-12-20 | 17.3 | 18.1 | 17.02 | 17.7 | +2.31% | 12,217 | 21,646,731 |
| 2024-12-19 | 16.79 | 17.45 | 16.52 | 17.3 | +1.17% | 15,012 | 25,489,392 |
| 2024-12-18 | 17.52 | 17.52 | 16.42 | 17.1 | -0.35% | 14,237 | 24,316,912 |
| 2024-12-17 | 18.6 | 18.69 | 17.02 | 17.16 | -8.58% | 21,803 | 38,204,082 |
| 2024-12-16 | 19.22 | 19.33 | 18.56 | 18.77 | -1.78% | 14,224 | 26,688,659 |
| 2024-12-13 | 19.59 | 20.1 | 18.95 | 19.11 | -2.55% | 24,504 | 47,467,002 |
| 2024-12-12 | 18.8 | 19.85 | 18.51 | 19.61 | +5.2% | 33,671 | 65,140,363 |
| 2024-12-11 | 18.9 | 19.1 | 18.42 | 18.64 | -1.22% | 16,777 | 31,279,610 |
| 2024-12-10 | 19.05 | 19.59 | 18.71 | 18.87 | +1.56% | 20,510 | 39,088,749 |
| 2024-12-09 | 18.89 | 19.11 | 18.1 | 18.58 | -0.48% | 16,778 | 31,163,106 |
| 2024-12-06 | 18.66 | 19.08 | 18.01 | 18.67 | +1.52% | 14,384 | 26,750,296 |
| 2024-12-05 | 17.85 | 18.78 | 17.85 | 18.39 | +2.51% | 18,056 | 33,307,227 |
| 2024-12-04 | 18.47 | 18.54 | 17.71 | 17.94 | -2.87% | 11,376 | 20,566,979 |
| 2024-12-03 | 18.6 | 18.79 | 18 | 18.47 | -0.91% | 14,771 | 27,206,353 |
| 2024-12-02 | 18.2 | 18.98 | 18 | 18.64 | +2.31% | 17,893 | 33,000,427 |
| 2024-11-29 | 18.17 | 18.54 | 17.61 | 18.22 | +0.28% | 12,048 | 21,873,475 |
| 2024-11-28 | 18.36 | 18.66 | 18.08 | 18.17 | -0.55% | 10,334 | 18,962,013 |
| 2024-11-27 | 17.87 | 18.28 | 17.02 | 18.27 | +2.24% | 13,396 | 23,563,893 |
| 2024-11-26 | 18.15 | 18.63 | 17.71 | 17.87 | -1.54% | 11,038 | 19,925,541 |
| 2024-11-25 | 18.33 | 18.35 | 17.36 | 18.15 | +1.57% | 14,365 | 25,709,138 |
| 2024-11-22 | 18.7 | 19.58 | 17.8 | 17.87 | -4.44% | 20,574 | 38,637,843 |
| 2024-11-21 | 19.25 | 19.35 | 18.43 | 18.7 | -1.94% | 14,795 | 27,899,251 |
| 2024-11-20 | 18.73 | 19.41 | 18.59 | 19.07 | +0.9% | 23,635 | 44,931,273 |
| 2024-11-19 | 18.62 | 18.96 | 17.82 | 18.9 | +4.65% | 16,403 | 30,014,338 |
| 2024-11-18 | 19.91 | 19.97 | 17.57 | 18.06 | -9.29% | 26,705 | 49,863,367 |
| 2024-11-15 | 20.66 | 20.97 | 19.7 | 19.91 | -3.72% | 15,449 | 31,371,267 |
| 2024-11-14 | 21 | 21.7 | 20.6 | 20.68 | -2.04% | 19,813 | 41,935,867 |
| 2024-11-13 | 20.55 | 21.73 | 20.46 | 21.11 | +1.59% | 17,923 | 37,923,563 |
| 2024-11-12 | 21.54 | 21.93 | 20.37 | 20.78 | -2.58% | 33,923 | 71,954,461 |
| 2024-11-11 | 19.4 | 21.6 | 19.1 | 21.33 | +9.38% | 34,796 | 72,858,602 |
| 2024-11-08 | 19.55 | 20.12 | 19.13 | 19.5 | +1.46% | 30,472 | 59,812,538 |
| 2024-11-07 | 18.61 | 19.91 | 17.9 | 19.22 | +4.46% | 34,120 | 64,436,527 |
| 2024-11-06 | 18.66 | 19.28 | 18.02 | 18.4 | +0.11% | 22,794 | 42,459,241 |
| 2024-11-05 | 17.71 | 18.68 | 17.46 | 18.38 | +3.72% | 27,502 | 50,079,818 |
| 2024-11-04 | 17.34 | 17.83 | 16.66 | 17.72 | +2.67% | 30,329 | 52,663,964 |
| 2024-11-01 | 20.08 | 20.08 | 17.23 | 17.26 | -14.09% | 48,460 | 87,943,865 |
| 2024-10-31 | 16.99 | 20.19 | 16.96 | 20.09 | +18.95% | 60,570 | 113,021,443 |
| 2024-10-30 | 17 | 17.17 | 16.45 | 16.89 | -1% | 21,276 | 35,587,962 |
| 2024-10-29 | 17.5 | 17.8 | 16.94 | 17.06 | -1.56% | 27,198 | 46,946,774 |
| 2024-10-28 | 16.62 | 17.59 | 16.54 | 17.33 | +4.33% | 29,553 | 50,912,819 |
| 2024-10-25 | 16.4 | 17.33 | 16.4 | 16.61 | +1.65% | 25,836 | 43,645,404 |
| 2024-10-24 | 16.13 | 16.69 | 15.72 | 16.34 | +0.25% | 30,544 | 49,655,125 |
| 2024-10-23 | 16.3 | 16.88 | 15.45 | 16.3 | -1.81% | 44,734 | 72,600,748 |
| 2024-10-22 | 17.24 | 17.38 | 16.05 | 16.6 | -4.6% | 41,827 | 69,686,856 |
| 2024-10-21 | 16.2 | 17.58 | 15.92 | 17.4 | +9.92% | 75,170 | 127,540,452 |
| 2024-10-18 | 14.3 | 16.63 | 14.06 | 15.83 | +11.48% | 56,705 | 87,878,351 |
| 2024-10-17 | 14.1 | 14.49 | 14.1 | 14.2 | +1% | 20,265 | 29,112,852 |
| 2024-10-16 | 13.8 | 14.25 | 13.74 | 14.06 | +0.43% | 14,408 | 20,244,056 |
| 2024-10-15 | 14.5 | 14.7 | 13.99 | 14 | -2.44% | 20,861 | 30,054,881 |
| 2024-10-14 | 13.98 | 14.35 | 13.51 | 14.35 | +2.14% | 25,232 | 35,296,902 |
| 2024-10-11 | 15.45 | 15.45 | 13.64 | 14.05 | -7.99% | 25,018 | 35,773,444 |
| 2024-10-10 | 15.26 | 15.87 | 14.87 | 15.27 | +0.99% | 35,945 | 55,302,341 |
| 2024-10-09 | 15.5 | 16.13 | 14.48 | 15.12 | -8.64% | 47,674 | 74,076,611 |
| 2024-10-08 | 16.66 | 16.66 | 15.04 | 16.55 | +19.24% | 53,942 | 86,266,912 |
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：