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 |
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：