股票概览
14.79
-3.27%
-0.5
15.36
开盘价
15.42
最高价
14.74
最低价
69,529
成交量
数据更新至: 2024-12-31
技术指标
15.38
MA5 (5日均线)
15.65
MA10 (10日均线)
16.24
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 | 15.36 | 15.42 | 14.74 | 14.79 | -3.27% | 69,529 | 104,005,743 |
| 2024-12-30 | 15.5 | 15.61 | 15.1 | 15.29 | -1.61% | 63,737 | 97,909,278 |
| 2024-12-27 | 15.73 | 15.95 | 15.5 | 15.54 | -1.27% | 57,801 | 90,931,400 |
| 2024-12-26 | 15.52 | 15.9 | 15.47 | 15.74 | +1.35% | 47,511 | 74,818,938 |
| 2024-12-25 | 15.8 | 15.8 | 15.36 | 15.53 | -1.71% | 49,441 | 76,913,252 |
| 2024-12-24 | 15.79 | 16.02 | 15.6 | 15.8 | +1.15% | 58,116 | 91,682,427 |
| 2024-12-23 | 16.14 | 16.26 | 15.56 | 15.62 | -3.46% | 72,978 | 115,764,807 |
| 2024-12-20 | 16.09 | 16.51 | 15.94 | 16.18 | +0.81% | 76,422 | 124,552,341 |
| 2024-12-19 | 15.8 | 16.18 | 15.74 | 16.05 | +0.31% | 55,976 | 89,269,565 |
| 2024-12-18 | 16.08 | 16.22 | 15.88 | 16 | -0.74% | 55,212 | 88,638,942 |
| 2024-12-17 | 16.43 | 16.5 | 15.9 | 16.12 | -1.89% | 73,969 | 119,558,295 |
| 2024-12-16 | 16.81 | 16.84 | 16.28 | 16.43 | -2.26% | 72,797 | 120,389,328 |
| 2024-12-13 | 17.2 | 17.28 | 16.72 | 16.81 | -2.78% | 87,884 | 148,538,697 |
| 2024-12-12 | 17.31 | 17.43 | 16.97 | 17.29 | -0.06% | 73,292 | 126,030,224 |
| 2024-12-11 | 17.2 | 17.53 | 17.12 | 17.3 | +0.82% | 79,723 | 138,223,280 |
| 2024-12-10 | 17.58 | 17.78 | 17.12 | 17.16 | +1.72% | 93,855 | 164,094,270 |
| 2024-12-09 | 16.92 | 17.24 | 16.78 | 16.87 | -0.35% | 57,283 | 97,174,013 |
| 2024-12-06 | 16.85 | 17.08 | 16.49 | 16.93 | +0.95% | 65,045 | 109,208,106 |
| 2024-12-05 | 16.46 | 16.97 | 16.45 | 16.77 | +1.02% | 50,826 | 85,154,329 |
| 2024-12-04 | 17.05 | 17.08 | 16.52 | 16.6 | -2.18% | 58,728 | 98,308,644 |
| 2024-12-03 | 17.26 | 17.37 | 16.75 | 16.97 | -1.39% | 63,496 | 107,967,918 |
| 2024-12-02 | 16.61 | 17.27 | 16.54 | 17.21 | +4.05% | 78,722 | 133,487,005 |
| 2024-11-29 | 16.36 | 16.76 | 15.98 | 16.54 | +1.04% | 77,595 | 127,568,597 |
| 2024-11-28 | 16.72 | 16.85 | 16.31 | 16.37 | -1.56% | 55,077 | 91,187,301 |
| 2024-11-27 | 16.22 | 16.67 | 15.71 | 16.63 | +2.15% | 66,379 | 107,037,449 |
| 2024-11-26 | 16.43 | 16.65 | 16.2 | 16.28 | -1.09% | 53,422 | 87,564,850 |
| 2024-11-25 | 16.38 | 16.63 | 16.03 | 16.46 | -0.54% | 67,528 | 109,772,169 |
| 2024-11-22 | 17.5 | 17.69 | 16.5 | 16.55 | -5.64% | 96,484 | 165,110,538 |
| 2024-11-21 | 17.42 | 17.76 | 17.2 | 17.54 | +0.4% | 84,860 | 148,873,958 |
| 2024-11-20 | 17.25 | 17.64 | 17.01 | 17.47 | +1.81% | 88,219 | 153,403,336 |
| 2024-11-19 | 16.46 | 17.21 | 16.46 | 17.16 | +4.32% | 89,315 | 150,623,060 |
| 2024-11-18 | 17.3 | 17.61 | 16.36 | 16.45 | -6.16% | 124,592 | 210,029,889 |
| 2024-11-15 | 17.74 | 18.49 | 17.46 | 17.53 | +1.15% | 173,330 | 312,310,239 |
| 2024-11-14 | 18 | 18.15 | 17.2 | 17.33 | -3.99% | 101,157 | 178,527,183 |
| 2024-11-13 | 18.1 | 18.5 | 17.7 | 18.05 | -0.22% | 118,384 | 213,195,809 |
| 2024-11-12 | 18.4 | 18.78 | 17.77 | 18.09 | +0.95% | 187,367 | 342,207,838 |
| 2024-11-11 | 16.96 | 18.08 | 16.96 | 17.92 | +4.92% | 132,338 | 233,354,152 |
| 2024-11-08 | 17.23 | 17.55 | 17.03 | 17.08 | +0.47% | 115,629 | 200,096,614 |
| 2024-11-07 | 16.41 | 17.1 | 16.31 | 17 | +2.66% | 109,385 | 183,575,004 |
| 2024-11-06 | 16.76 | 16.9 | 16.39 | 16.56 | -0.72% | 107,004 | 178,270,435 |
| 2024-11-05 | 16.05 | 16.76 | 16 | 16.68 | +4.51% | 106,157 | 174,974,859 |
| 2024-11-04 | 15.39 | 16.02 | 15.32 | 15.96 | +3.5% | 70,183 | 111,225,945 |
| 2024-11-01 | 16.24 | 16.35 | 15.38 | 15.42 | -5.8% | 121,611 | 191,209,510 |
| 2024-10-31 | 16.3 | 16.54 | 15.89 | 16.37 | +0.61% | 79,523 | 129,536,692 |
| 2024-10-30 | 16.22 | 16.53 | 15.98 | 16.27 | 0% | 76,318 | 123,934,535 |
| 2024-10-29 | 16.78 | 16.89 | 16.25 | 16.27 | -2.87% | 83,864 | 138,607,678 |
| 2024-10-28 | 16.48 | 16.88 | 16.31 | 16.75 | +1.76% | 84,907 | 141,409,186 |
| 2024-10-25 | 15.98 | 16.6 | 15.96 | 16.46 | +3.2% | 98,958 | 161,811,142 |
| 2024-10-24 | 16.36 | 16.46 | 15.91 | 15.95 | -0.75% | 99,340 | 159,797,264 |
| 2024-10-23 | 16 | 16.38 | 15.9 | 16.07 | -0.19% | 89,009 | 143,599,321 |
| 2024-10-22 | 16.58 | 16.6 | 15.91 | 16.1 | -3.07% | 134,257 | 217,177,657 |
| 2024-10-21 | 16.9 | 17.28 | 16.54 | 16.61 | +2.03% | 191,936 | 325,521,402 |
| 2024-10-18 | 15.13 | 16.86 | 15.13 | 16.28 | +7.39% | 133,643 | 214,158,901 |
| 2024-10-17 | 15.35 | 15.65 | 15.14 | 15.16 | -0.85% | 73,539 | 113,554,043 |
| 2024-10-16 | 15.28 | 15.63 | 15.01 | 15.29 | -0.78% | 61,943 | 94,963,961 |
| 2024-10-15 | 15.7 | 16.28 | 15.38 | 15.41 | -1.41% | 113,923 | 181,270,140 |
| 2024-10-14 | 15.37 | 15.74 | 14.75 | 15.63 | +2.09% | 95,799 | 146,699,503 |
| 2024-10-11 | 16.54 | 16.54 | 15.1 | 15.31 | -7.49% | 109,269 | 171,041,216 |
| 2024-10-10 | 17.57 | 17.89 | 16.51 | 16.55 | -3.39% | 142,255 | 241,937,449 |
| 2024-10-09 | 18.68 | 18.83 | 16.98 | 17.13 | -11.2% | 210,268 | 379,201,801 |
| 2024-10-08 | 19.62 | 19.67 | 17.62 | 19.29 | +16.91% | 233,319 | 439,590,922 |
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：