股票概览
15.05
-2.4%
-0.37
15.39
开盘价
15.54
最高价
15.02
最低价
14,689
成交量
数据更新至: 2024-12-31
技术指标
15.41
MA5 (5日均线)
15.80
MA10 (10日均线)
16.57
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 | 15.39 | 15.54 | 15.02 | 15.05 | -2.4% | 14,689 | 22,385,220 |
| 2024-12-30 | 15.61 | 15.7 | 15.21 | 15.42 | -1.66% | 16,851 | 26,008,824 |
| 2024-12-27 | 15.63 | 15.96 | 15.52 | 15.68 | +0.64% | 17,907 | 28,306,750 |
| 2024-12-26 | 15.28 | 15.74 | 15.28 | 15.58 | +1.7% | 13,372 | 20,852,132 |
| 2024-12-25 | 15.93 | 15.93 | 15.29 | 15.32 | -3.77% | 22,733 | 35,137,217 |
| 2024-12-24 | 16.03 | 16.2 | 15.67 | 15.92 | +0.06% | 17,117 | 27,201,324 |
| 2024-12-23 | 16.7 | 16.7 | 15.82 | 15.91 | -4.39% | 23,543 | 38,165,685 |
| 2024-12-20 | 16.33 | 16.88 | 16.21 | 16.64 | +2.15% | 22,514 | 37,430,956 |
| 2024-12-19 | 16.14 | 16.36 | 15.98 | 16.29 | +0.56% | 16,781 | 27,139,924 |
| 2024-12-18 | 16.1 | 16.44 | 15.84 | 16.2 | +0.62% | 16,772 | 27,172,339 |
| 2024-12-17 | 17.06 | 17.17 | 16.08 | 16.1 | -5.57% | 30,338 | 49,913,914 |
| 2024-12-16 | 17.35 | 17.52 | 16.95 | 17.05 | -1.73% | 21,855 | 37,519,296 |
| 2024-12-13 | 17.77 | 17.77 | 17.3 | 17.35 | -2.31% | 26,670 | 46,647,025 |
| 2024-12-12 | 17.69 | 17.95 | 17.62 | 17.76 | +0.23% | 28,532 | 50,765,111 |
| 2024-12-11 | 17.49 | 17.8 | 17.43 | 17.72 | +1.32% | 35,810 | 63,163,356 |
| 2024-12-10 | 17.91 | 17.99 | 17.42 | 17.49 | +0.52% | 37,134 | 65,745,353 |
| 2024-12-09 | 17.7 | 17.77 | 17.17 | 17.4 | -1.36% | 26,994 | 47,112,384 |
| 2024-12-06 | 17.64 | 17.75 | 17.21 | 17.64 | +0.74% | 30,714 | 53,928,831 |
| 2024-12-05 | 17.25 | 17.71 | 17.16 | 17.51 | +1.27% | 23,357 | 40,938,898 |
| 2024-12-04 | 18 | 18.1 | 17.12 | 17.29 | -2.54% | 37,086 | 65,220,021 |
| 2024-12-03 | 17.58 | 17.96 | 17.42 | 17.74 | +1.37% | 39,289 | 69,748,654 |
| 2024-12-02 | 17.5 | 17.61 | 17.3 | 17.5 | +0.23% | 35,974 | 62,886,838 |
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：