股票概览
15.02
-1.83%
-0.28
15.11
开盘价
15.44
最高价
14.93
最低价
3,907
成交量
数据更新至: 2024-12-31
技术指标
15.27
MA5 (5日均线)
15.56
MA10 (10日均线)
16.16
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 | 15.11 | 15.44 | 14.93 | 15.02 | -1.83% | 3,907 | 5,912,103 |
| 2024-12-30 | 15.37 | 15.39 | 15.14 | 15.3 | -1.42% | 3,846 | 5,880,279 |
| 2024-12-27 | 15.51 | 15.67 | 15.2 | 15.52 | +0.91% | 3,203 | 4,987,927 |
| 2024-12-26 | 15.14 | 15.67 | 15.14 | 15.38 | +1.52% | 3,620 | 5,588,045 |
| 2024-12-25 | 15.53 | 15.55 | 15.05 | 15.15 | -2.45% | 4,748 | 7,220,664 |
| 2024-12-24 | 15.42 | 15.77 | 15.25 | 15.53 | +0.26% | 4,449 | 6,873,179 |
| 2024-12-23 | 16.25 | 16.33 | 15.41 | 15.49 | -4.26% | 7,931 | 12,492,602 |
| 2024-12-20 | 15.99 | 16.36 | 15.81 | 16.18 | +1.19% | 6,182 | 9,997,618 |
| 2024-12-19 | 15.83 | 16.04 | 15.65 | 15.99 | -0.12% | 7,010 | 11,126,811 |
| 2024-12-18 | 16.19 | 16.36 | 15.8 | 16.01 | -1.17% | 7,991 | 12,868,428 |
| 2024-12-17 | 17.2 | 17.49 | 16.1 | 16.2 | -5.76% | 12,160 | 20,087,925 |
| 2024-12-16 | 17.61 | 17.87 | 17.04 | 17.19 | -1.32% | 13,182 | 22,973,017 |
| 2024-12-13 | 17.13 | 17.97 | 16.68 | 17.42 | +1.87% | 17,681 | 30,533,029 |
| 2024-12-12 | 16.88 | 17.25 | 16.72 | 17.1 | +2.27% | 11,926 | 20,356,006 |
| 2024-12-11 | 16.55 | 16.92 | 16.55 | 16.72 | +0.24% | 4,350 | 7,288,925 |
| 2024-12-10 | 17.08 | 17.17 | 16.64 | 16.68 | +0.24% | 5,778 | 9,748,699 |
| 2024-12-09 | 16.6 | 16.86 | 16.41 | 16.64 | +0.12% | 5,249 | 8,741,153 |
| 2024-12-06 | 16.71 | 16.79 | 16.43 | 16.62 | 0% | 5,345 | 8,887,349 |
| 2024-12-05 | 16.52 | 16.71 | 16.4 | 16.62 | +0.61% | 4,915 | 8,148,701 |
| 2024-12-04 | 16.98 | 16.98 | 16.31 | 16.52 | -2.31% | 6,825 | 11,317,592 |
| 2024-12-03 | 16.83 | 17.05 | 16.73 | 16.91 | -0.29% | 5,543 | 9,346,923 |
| 2024-12-02 | 16.8 | 17.03 | 16.45 | 16.96 | +2.42% | 11,318 | 18,951,924 |
| 2024-11-29 | 16.3 | 16.56 | 16.16 | 16.56 | +1.66% | 5,722 | 9,387,186 |
| 2024-11-28 | 16.05 | 16.45 | 16.05 | 16.29 | +1.56% | 6,957 | 11,348,934 |
| 2024-11-27 | 15.75 | 16.2 | 15.44 | 16.04 | +0.56% | 7,303 | 11,582,650 |
| 2024-11-26 | 16.13 | 16.35 | 15.78 | 15.95 | -1.24% | 7,555 | 12,131,503 |
| 2024-11-25 | 16.09 | 16.27 | 15.81 | 16.15 | +1.19% | 6,169 | 9,915,547 |
| 2024-11-22 | 16.86 | 16.86 | 15.96 | 15.96 | -5.34% | 13,252 | 21,677,885 |
| 2024-11-21 | 16.29 | 16.88 | 16.18 | 16.86 | +4.2% | 14,695 | 24,342,013 |
| 2024-11-20 | 15.72 | 16.29 | 15.72 | 16.18 | +1.89% | 6,246 | 10,053,380 |
| 2024-11-19 | 15.68 | 15.96 | 15.57 | 15.88 | +1.99% | 6,278 | 9,906,118 |
| 2024-11-18 | 15.9 | 16.31 | 15.44 | 15.57 | -1.58% | 8,870 | 14,057,125 |
| 2024-11-15 | 15.86 | 16.38 | 15.81 | 15.82 | -0.63% | 8,689 | 14,003,296 |
| 2024-11-14 | 16.65 | 16.7 | 15.88 | 15.92 | -4.38% | 10,550 | 17,114,429 |
| 2024-11-13 | 16.95 | 17.05 | 16.47 | 16.65 | -0.89% | 9,099 | 15,227,700 |
| 2024-11-12 | 16.98 | 17.15 | 16.64 | 16.8 | -1.06% | 12,174 | 20,586,925 |
| 2024-11-11 | 16.37 | 16.99 | 16.23 | 16.98 | +4.69% | 10,775 | 17,966,409 |
| 2024-11-08 | 16.7 | 16.7 | 16.19 | 16.22 | -1.1% | 11,099 | 18,258,620 |
| 2024-11-07 | 16.09 | 16.44 | 15.95 | 16.4 | +2.69% | 10,293 | 16,728,912 |
| 2024-11-06 | 16.2 | 16.54 | 15.95 | 15.97 | -1.66% | 7,950 | 12,917,321 |
| 2024-11-05 | 16.05 | 16.29 | 15.79 | 16.24 | +2.72% | 8,329 | 13,402,725 |
| 2024-11-04 | 16.06 | 16.07 | 15.6 | 15.81 | -1.62% | 12,533 | 19,784,759 |
| 2024-11-01 | 16.71 | 16.97 | 15.92 | 16.07 | -4.52% | 12,213 | 19,847,135 |
| 2024-10-31 | 16.66 | 16.95 | 16.42 | 16.83 | +0.9% | 5,519 | 9,269,306 |
| 2024-10-30 | 16.44 | 17.06 | 16.44 | 16.68 | +0.85% | 12,225 | 20,491,520 |
| 2024-10-29 | 17.39 | 17.77 | 16.52 | 16.54 | -5.75% | 13,376 | 22,645,722 |
| 2024-10-28 | 17.09 | 17.58 | 16.96 | 17.55 | +2.75% | 9,908 | 17,242,191 |
| 2024-10-25 | 16.87 | 17.24 | 16.75 | 17.08 | +1.73% | 10,720 | 18,283,365 |
| 2024-10-24 | 16.59 | 16.98 | 16.17 | 16.79 | +1.39% | 7,976 | 13,219,670 |
| 2024-10-23 | 16.19 | 16.69 | 16.03 | 16.56 | +2.29% | 8,659 | 14,226,792 |
| 2024-10-22 | 16.22 | 16.29 | 16 | 16.19 | -0.25% | 6,036 | 9,761,456 |
| 2024-10-21 | 16.09 | 16.35 | 15.77 | 16.23 | +2.46% | 10,448 | 16,801,362 |
| 2024-10-18 | 15.59 | 16.15 | 15.43 | 15.84 | +2.13% | 8,903 | 14,045,864 |
| 2024-10-17 | 15.79 | 15.98 | 15.51 | 15.51 | -1.27% | 5,211 | 8,230,137 |
| 2024-10-16 | 15.8 | 15.99 | 15.6 | 15.71 | -0.88% | 5,335 | 8,406,670 |
| 2024-10-15 | 15.98 | 16.33 | 15.8 | 15.85 | -1.55% | 6,110 | 9,774,817 |
| 2024-10-14 | 16.16 | 16.21 | 15.72 | 16.1 | +1.9% | 7,559 | 12,097,836 |
| 2024-10-11 | 16.59 | 16.59 | 15.54 | 15.8 | -3.95% | 8,959 | 14,275,328 |
| 2024-10-10 | 16.3 | 16.96 | 16.12 | 16.45 | +1.29% | 8,617 | 14,262,751 |
| 2024-10-09 | 18.05 | 18.05 | 16.12 | 16.24 | -10.92% | 17,780 | 30,054,472 |
| 2024-10-08 | 19.09 | 19.5 | 17.46 | 18.23 | +9.29% | 26,146 | 48,061,374 |
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：