股票概览
15.2
-1.11%
-0.17
15.38
开盘价
15.49
最高价
14.92
最低价
35,862
成交量
数据更新至: 2024-12-31
技术指标
15.46
MA5 (5日均线)
15.51
MA10 (10日均线)
16.06
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 | 15.38 | 15.49 | 14.92 | 15.2 | -1.11% | 35,862 | 54,178,991 |
| 2024-12-30 | 15.67 | 16.09 | 15.25 | 15.37 | -2.29% | 47,265 | 74,075,726 |
| 2024-12-27 | 15.55 | 15.91 | 15.4 | 15.73 | +1.09% | 27,024 | 42,494,947 |
| 2024-12-26 | 15.43 | 15.65 | 15.37 | 15.56 | +0.84% | 18,574 | 28,844,974 |
| 2024-12-25 | 15.76 | 15.78 | 15.31 | 15.43 | -1.28% | 19,617 | 30,354,153 |
| 2024-12-24 | 15.35 | 15.67 | 15.2 | 15.63 | +2.09% | 28,725 | 44,328,788 |
| 2024-12-23 | 15.88 | 16.2 | 15.23 | 15.31 | -3.1% | 38,394 | 59,900,173 |
| 2024-12-20 | 15.67 | 15.83 | 15.54 | 15.8 | +1.41% | 23,104 | 36,309,381 |
| 2024-12-19 | 15.42 | 15.72 | 15.41 | 15.58 | +0.39% | 22,481 | 35,019,932 |
| 2024-12-18 | 15.81 | 15.81 | 15.28 | 15.52 | -1.46% | 48,104 | 74,676,659 |
| 2024-12-17 | 16.35 | 16.48 | 15.69 | 15.75 | -3.37% | 36,495 | 58,152,090 |
| 2024-12-16 | 16.68 | 16.93 | 16 | 16.3 | -2.51% | 32,925 | 54,267,726 |
| 2024-12-13 | 16.8 | 17.06 | 16.66 | 16.72 | -0.95% | 39,415 | 66,538,187 |
| 2024-12-12 | 16.44 | 17.05 | 16.38 | 16.88 | +2.86% | 49,870 | 83,629,071 |
| 2024-12-11 | 16.71 | 16.97 | 16.28 | 16.41 | -1.74% | 68,918 | 114,268,424 |
| 2024-12-10 | 17.25 | 17.38 | 16.7 | 16.7 | -1.12% | 39,985 | 68,042,444 |
| 2024-12-09 | 17.24 | 17.36 | 16.88 | 16.89 | -0.47% | 28,878 | 49,430,305 |
| 2024-12-06 | 16.8 | 17.04 | 16.66 | 16.97 | +0.71% | 26,789 | 45,217,819 |
| 2024-12-05 | 16.71 | 17.02 | 16.62 | 16.85 | +0.96% | 23,338 | 39,269,718 |
| 2024-12-04 | 16.92 | 17.05 | 16.56 | 16.69 | -1.36% | 28,418 | 47,725,232 |
| 2024-12-03 | 17.24 | 17.75 | 16.88 | 16.92 | -1.91% | 41,652 | 71,826,687 |
| 2024-12-02 | 16.78 | 17.31 | 16.66 | 17.25 | +3.42% | 50,693 | 86,181,907 |
| 2024-11-29 | 16.64 | 16.82 | 16.33 | 16.68 | +0.18% | 34,793 | 57,845,555 |
| 2024-11-28 | 16.91 | 17.17 | 16.61 | 16.65 | +0.18% | 37,967 | 63,914,837 |
| 2024-11-27 | 16.58 | 16.66 | 15.93 | 16.62 | +0.24% | 39,725 | 64,915,430 |
| 2024-11-26 | 15.91 | 17.2 | 15.83 | 16.58 | +3.82% | 78,048 | 130,686,297 |
| 2024-11-25 | 15.6 | 15.98 | 15.49 | 15.97 | +2.5% | 33,622 | 53,039,809 |
| 2024-11-22 | 16.03 | 16.25 | 15.56 | 15.58 | -3.71% | 37,794 | 60,048,930 |
| 2024-11-21 | 16.38 | 16.57 | 16.01 | 16.18 | -1.34% | 34,769 | 56,590,998 |
| 2024-11-20 | 15.88 | 16.43 | 15.8 | 16.4 | +2.95% | 62,206 | 100,536,188 |
| 2024-11-19 | 15.61 | 16.05 | 15.55 | 15.93 | +2.25% | 44,853 | 70,775,271 |
| 2024-11-18 | 16.58 | 16.65 | 15.45 | 15.58 | -5.97% | 83,872 | 133,575,799 |
| 2024-11-15 | 16.71 | 17.19 | 16.5 | 16.57 | -1.6% | 45,892 | 77,506,905 |
| 2024-11-14 | 17.33 | 17.81 | 16.8 | 16.84 | -3.94% | 63,181 | 109,304,109 |
| 2024-11-13 | 17.71 | 17.95 | 17.15 | 17.53 | -2.34% | 76,386 | 133,499,272 |
| 2024-11-12 | 17.28 | 18.64 | 17.01 | 17.95 | +3.82% | 172,776 | 310,219,905 |
| 2024-11-11 | 16.31 | 17.38 | 16.16 | 17.29 | +4.98% | 113,554 | 190,778,863 |
| 2024-11-08 | 16.22 | 16.76 | 15.99 | 16.47 | +3.32% | 127,301 | 208,151,639 |
| 2024-11-07 | 15.88 | 16.1 | 15.68 | 15.94 | +0.06% | 63,216 | 100,846,368 |
| 2024-11-06 | 16.5 | 16.75 | 15.8 | 15.93 | -3.1% | 88,418 | 142,929,948 |
| 2024-11-05 | 15.99 | 16.56 | 15.98 | 16.44 | +2.11% | 79,350 | 129,354,754 |
| 2024-11-04 | 16.67 | 17.31 | 15.93 | 16.1 | -2.31% | 148,209 | 245,769,909 |
| 2024-11-01 | 15.49 | 16.98 | 15.49 | 16.48 | +5.91% | 190,129 | 310,021,192 |
| 2024-10-31 | 15.1 | 15.76 | 15.08 | 15.56 | +2.03% | 100,385 | 154,864,443 |
| 2024-10-30 | 15.75 | 15.75 | 15.04 | 15.25 | -3.11% | 128,008 | 195,999,820 |
| 2024-10-29 | 16.25 | 16.55 | 15.6 | 15.74 | -0.51% | 208,184 | 334,357,135 |
| 2024-10-28 | 14.49 | 15.82 | 14.25 | 15.82 | +20.03% | 200,557 | 305,672,001 |
| 2024-10-25 | 12.89 | 13.28 | 12.77 | 13.18 | +3.62% | 31,914 | 41,465,231 |
| 2024-10-24 | 12.64 | 12.84 | 12.57 | 12.72 | +0.79% | 27,371 | 34,777,059 |
| 2024-10-23 | 12.56 | 12.74 | 12.54 | 12.62 | +0.64% | 27,906 | 35,253,309 |
| 2024-10-22 | 12.46 | 12.75 | 12.36 | 12.54 | +1.05% | 35,681 | 44,753,104 |
| 2024-10-21 | 12.4 | 12.64 | 12.33 | 12.41 | +0.65% | 41,132 | 51,366,453 |
| 2024-10-18 | 11.96 | 12.53 | 11.75 | 12.33 | +3.18% | 40,424 | 49,093,427 |
| 2024-10-17 | 11.98 | 12.18 | 11.92 | 11.95 | 0% | 17,512 | 21,068,889 |
| 2024-10-16 | 11.84 | 12.03 | 11.72 | 11.95 | +0.93% | 17,728 | 21,100,733 |
| 2024-10-15 | 12.22 | 12.3 | 11.8 | 11.84 | -3.5% | 36,980 | 44,709,067 |
| 2024-10-14 | 12.4 | 12.54 | 12.03 | 12.27 | -0.49% | 36,232 | 44,458,122 |
| 2024-10-11 | 12.93 | 12.93 | 12.23 | 12.33 | -4.64% | 28,384 | 35,437,219 |
| 2024-10-10 | 13.5 | 13.68 | 12.88 | 12.93 | -1.9% | 41,534 | 55,014,024 |
| 2024-10-09 | 13.98 | 14.1 | 13.06 | 13.18 | -7.64% | 56,253 | 76,974,025 |
| 2024-10-08 | 15.1 | 15.19 | 13.54 | 14.27 | +10.02% | 95,469 | 136,469,760 |
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：