股票概览
14.31
-5.54%
-0.84
15.05
开盘价
15.24
最高价
14.23
最低价
495,502
成交量
数据更新至: 2024-12-31
技术指标
15.12
MA5 (5日均线)
15.08
MA10 (10日均线)
15.78
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 | 15.05 | 15.24 | 14.23 | 14.31 | -5.54% | 495,502 | 724,844,734 |
| 2024-12-30 | 15.52 | 15.61 | 15.03 | 15.15 | -0.98% | 393,657 | 601,833,276 |
| 2024-12-27 | 15.62 | 15.84 | 15.21 | 15.3 | -1.03% | 593,661 | 922,835,851 |
| 2024-12-26 | 15.21 | 15.64 | 15.06 | 15.46 | +0.65% | 660,247 | 1,020,111,096 |
| 2024-12-25 | 14.72 | 15.86 | 14.41 | 15.36 | +3.23% | 874,523 | 1,326,256,759 |
| 2024-12-24 | 15.05 | 15.31 | 14.68 | 14.88 | +1.92% | 479,073 | 717,183,312 |
| 2024-12-23 | 15.29 | 15.49 | 14.56 | 14.6 | -4.45% | 530,567 | 793,011,937 |
| 2024-12-20 | 15.16 | 15.49 | 15.11 | 15.28 | +1.39% | 512,514 | 786,149,447 |
| 2024-12-19 | 15.01 | 15.33 | 14.94 | 15.07 | -1.89% | 587,771 | 887,203,503 |
| 2024-12-18 | 15.6 | 15.88 | 15.28 | 15.36 | -4.42% | 808,823 | 1,253,781,386 |
| 2024-12-17 | 17.3 | 17.3 | 16.07 | 16.07 | -9.97% | 1,306,280 | 2,165,379,558 |
| 2024-12-16 | 16.42 | 18.27 | 16.08 | 17.85 | +7.47% | 1,954,681 | 3,464,095,542 |
| 2024-12-13 | 17.02 | 17.35 | 16.58 | 16.61 | -5.14% | 1,008,837 | 1,709,076,252 |
| 2024-12-12 | 16.85 | 18.37 | 16.32 | 17.51 | +3.67% | 1,623,758 | 2,779,677,803 |
| 2024-12-11 | 16.07 | 16.98 | 15.9 | 16.89 | +4.13% | 1,374,291 | 2,288,998,743 |
| 2024-12-10 | 16 | 16.54 | 15.76 | 16.22 | +3.97% | 1,217,476 | 1,967,791,704 |
| 2024-12-09 | 15.92 | 16 | 15.47 | 15.6 | -2.44% | 594,120 | 933,528,594 |
| 2024-12-06 | 16.17 | 16.25 | 15.69 | 15.99 | -1.11% | 786,666 | 1,255,356,892 |
| 2024-12-05 | 15.76 | 16.23 | 15.7 | 16.17 | +1.63% | 761,932 | 1,223,782,543 |
| 2024-12-04 | 16.31 | 16.38 | 15.86 | 15.91 | -4.04% | 1,050,727 | 1,684,430,538 |
| 2024-12-03 | 16.4 | 17.13 | 16.19 | 16.58 | +0.18% | 1,358,592 | 2,256,477,169 |
| 2024-12-02 | 16.47 | 17 | 16.4 | 16.55 | +0.49% | 1,501,229 | 2,495,697,921 |
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：