股票概览
14.48
-2.69%
-0.4
14.8
开盘价
15
最高价
14.45
最低价
34,712
成交量
数据更新至: 2024-12-31
技术指标
14.81
MA5 (5日均线)
15.02
MA10 (10日均线)
15.65
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 | 14.8 | 15 | 14.45 | 14.48 | -2.69% | 34,712 | 50,887,119 |
| 2024-12-30 | 14.98 | 15.01 | 14.76 | 14.88 | -0.2% | 27,253 | 40,528,800 |
| 2024-12-27 | 14.85 | 15.1 | 14.7 | 14.91 | +0.4% | 27,867 | 41,586,481 |
| 2024-12-26 | 14.95 | 15.07 | 14.84 | 14.85 | -0.67% | 19,888 | 29,709,269 |
| 2024-12-25 | 15.11 | 15.16 | 14.8 | 14.95 | -1.06% | 26,243 | 39,129,771 |
| 2024-12-24 | 14.91 | 15.15 | 14.91 | 15.11 | +1.14% | 29,942 | 45,072,877 |
| 2024-12-23 | 15.31 | 15.35 | 14.94 | 14.94 | -2.42% | 41,930 | 63,194,164 |
| 2024-12-20 | 15.34 | 15.49 | 15.24 | 15.31 | -0.13% | 31,997 | 48,998,201 |
| 2024-12-19 | 15.2 | 15.43 | 15.08 | 15.33 | -0.45% | 50,447 | 76,941,862 |
| 2024-12-18 | 15.46 | 15.87 | 15.36 | 15.4 | -0.26% | 53,228 | 82,688,798 |
| 2024-12-17 | 15.5 | 15.63 | 15.36 | 15.44 | -1.03% | 36,986 | 57,256,285 |
| 2024-12-16 | 15.74 | 15.89 | 15.51 | 15.6 | -1.89% | 50,723 | 79,253,723 |
| 2024-12-13 | 16.39 | 16.5 | 15.9 | 15.9 | -4.22% | 77,478 | 124,563,173 |
| 2024-12-12 | 16.6 | 16.72 | 16.44 | 16.6 | +0.61% | 50,927 | 84,416,920 |
| 2024-12-11 | 16.49 | 16.65 | 16.41 | 16.5 | 0% | 38,159 | 63,095,937 |
| 2024-12-10 | 17.01 | 17.22 | 16.5 | 16.5 | +0.06% | 71,549 | 119,729,968 |
| 2024-12-09 | 16.8 | 16.83 | 16.35 | 16.49 | -0.6% | 48,085 | 79,532,708 |
| 2024-12-06 | 16.61 | 16.91 | 16.5 | 16.59 | +0.06% | 62,380 | 104,227,761 |
| 2024-12-05 | 16.48 | 16.75 | 16.23 | 16.58 | 0% | 58,584 | 96,670,388 |
| 2024-12-04 | 16.95 | 16.99 | 16.26 | 16.58 | -3.32% | 106,536 | 176,128,451 |
| 2024-12-03 | 16.48 | 17.64 | 16.47 | 17.15 | +4.96% | 173,204 | 296,105,586 |
| 2024-12-02 | 15.76 | 16.41 | 15.76 | 16.34 | +2.9% | 72,874 | 118,197,106 |
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：