股票概览
14.35
-4.59%
-0.69
14.99
开盘价
15.12
最高价
14.3
最低价
201,511
成交量
数据更新至: 2024-12-31
技术指标
14.85
MA5 (5日均线)
15.08
MA10 (10日均线)
15.16
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 | 14.99 | 15.12 | 14.3 | 14.35 | -4.59% | 201,511 | 294,378,955 |
| 2024-12-30 | 14.87 | 15.11 | 14.6 | 15.04 | +1.21% | 157,450 | 235,047,513 |
| 2024-12-27 | 14.93 | 15.17 | 14.8 | 14.86 | -0.6% | 188,150 | 282,177,531 |
| 2024-12-26 | 15.04 | 15.46 | 14.78 | 14.95 | -0.66% | 321,440 | 485,569,516 |
| 2024-12-25 | 15.28 | 15.34 | 14.97 | 15.05 | -1.63% | 96,065 | 145,228,362 |
| 2024-12-24 | 15.12 | 15.32 | 14.97 | 15.3 | +0.86% | 117,931 | 178,906,645 |
| 2024-12-23 | 15.62 | 15.66 | 15.13 | 15.17 | -2.19% | 137,077 | 210,579,760 |
| 2024-12-20 | 15.39 | 15.65 | 15.29 | 15.51 | +0.78% | 154,096 | 238,839,511 |
| 2024-12-19 | 15.1 | 15.47 | 15.06 | 15.39 | +1.12% | 139,976 | 214,473,711 |
| 2024-12-18 | 14.99 | 15.33 | 14.84 | 15.22 | +1.74% | 137,182 | 207,868,139 |
| 2024-12-17 | 15 | 15.26 | 14.91 | 14.96 | -0.66% | 110,077 | 165,997,347 |
| 2024-12-16 | 15.01 | 15.25 | 14.94 | 15.06 | -0.79% | 114,167 | 171,641,848 |
| 2024-12-13 | 15.37 | 15.39 | 15.13 | 15.18 | -1.75% | 124,223 | 189,176,215 |
| 2024-12-12 | 15.45 | 15.49 | 15.21 | 15.45 | +0.06% | 122,815 | 188,837,093 |
| 2024-12-11 | 15.3 | 15.58 | 15.26 | 15.44 | +0.92% | 150,770 | 232,729,325 |
| 2024-12-10 | 15.6 | 15.74 | 15.27 | 15.3 | +0.59% | 221,378 | 343,155,154 |
| 2024-12-09 | 15.39 | 15.48 | 15.08 | 15.21 | -1.17% | 119,513 | 182,263,294 |
| 2024-12-06 | 15.2 | 15.44 | 15.08 | 15.39 | +1.25% | 138,857 | 212,130,445 |
| 2024-12-05 | 15.08 | 15.31 | 15.05 | 15.2 | -0.2% | 109,525 | 166,416,299 |
| 2024-12-04 | 15.43 | 15.49 | 15.1 | 15.23 | -1.23% | 131,297 | 200,335,401 |
| 2024-12-03 | 15.46 | 15.52 | 15.19 | 15.42 | -0.52% | 136,310 | 209,298,689 |
| 2024-12-02 | 15.34 | 15.53 | 15.28 | 15.5 | +0.98% | 164,471 | 253,697,000 |
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：