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 |
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：