股票概览
14.67
-6.44%
-1.01
15.68
开盘价
15.79
最高价
14.62
最低价
58,491
成交量
数据更新至: 2024-12-31
技术指标
15.86
MA5 (5日均线)
16.30
MA10 (10日均线)
16.37
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 | 15.68 | 15.79 | 14.62 | 14.67 | -6.44% | 58,491 | 88,111,586 |
| 2024-12-30 | 16.25 | 16.3 | 15.4 | 15.68 | -4.39% | 59,576 | 94,596,404 |
| 2024-12-27 | 16.19 | 16.68 | 16 | 16.4 | +0.74% | 51,465 | 84,141,745 |
| 2024-12-26 | 16.17 | 16.54 | 15.89 | 16.28 | +0.06% | 52,235 | 84,907,749 |
| 2024-12-25 | 17 | 17.02 | 16.07 | 16.27 | -5.52% | 74,641 | 123,082,206 |
| 2024-12-24 | 16.5 | 17.33 | 16.5 | 17.22 | +1.47% | 112,065 | 190,957,424 |
| 2024-12-23 | 16.36 | 17.44 | 15.81 | 16.97 | +3.67% | 122,103 | 202,851,421 |
| 2024-12-20 | 16.19 | 16.65 | 16.18 | 16.37 | +0.12% | 50,984 | 83,862,445 |
| 2024-12-19 | 16.51 | 16.52 | 16.02 | 16.35 | -2.79% | 62,033 | 100,719,156 |
| 2024-12-18 | 16.46 | 16.91 | 15.92 | 16.82 | +3.06% | 89,581 | 148,059,161 |
| 2024-12-17 | 16.79 | 17.37 | 16.19 | 16.32 | -3.26% | 115,474 | 193,998,211 |
| 2024-12-16 | 17.13 | 17.39 | 16.75 | 16.87 | -1.86% | 82,664 | 140,181,356 |
| 2024-12-13 | 17.52 | 17.84 | 17.11 | 17.19 | -1.88% | 212,520 | 372,010,385 |
| 2024-12-12 | 15.97 | 17.52 | 15.93 | 17.52 | +9.98% | 167,651 | 287,908,395 |
| 2024-12-11 | 15.98 | 15.99 | 15.8 | 15.93 | -0.38% | 28,407 | 45,107,963 |
| 2024-12-10 | 16.41 | 16.59 | 15.95 | 15.99 | -0.74% | 34,606 | 56,135,975 |
| 2024-12-09 | 16.09 | 16.3 | 16 | 16.11 | -0.31% | 23,497 | 38,020,807 |
| 2024-12-06 | 16.2 | 16.21 | 15.95 | 16.16 | -0.12% | 24,228 | 38,999,000 |
| 2024-12-05 | 16 | 16.19 | 15.95 | 16.18 | +0.5% | 22,160 | 35,662,429 |
| 2024-12-04 | 16 | 16.4 | 15.83 | 16.1 | +0.37% | 32,836 | 52,821,133 |
| 2024-12-03 | 16.12 | 16.19 | 15.92 | 16.04 | -0.43% | 21,464 | 34,426,499 |
| 2024-12-02 | 16.01 | 16.12 | 15.93 | 16.11 | +1.32% | 23,487 | 37,702,094 |
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：