股票概览
15.83
+4.56%
+0.69
15.35
开盘价
15.98
最高价
14.5
最低价
762,040
成交量
数据更新至: 2024-12-31
技术指标
14.53
MA5 (5日均线)
12.99
MA10 (10日均线)
10.88
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 | 15.35 | 15.98 | 14.5 | 15.83 | +4.56% | 762,040 | 1,167,575,405 |
| 2024-12-30 | 15.49 | 16.09 | 14.3 | 15.14 | -2.32% | 949,432 | 1,448,379,422 |
| 2024-12-27 | 15 | 15.92 | 13.96 | 15.5 | +8.54% | 1,165,621 | 1,756,108,106 |
| 2024-12-26 | 12.3 | 14.28 | 12.26 | 14.28 | +20% | 585,017 | 780,170,788 |
| 2024-12-25 | 12.5 | 13.44 | 11.74 | 11.9 | +1.62% | 904,760 | 1,132,588,108 |
| 2024-12-24 | 12.24 | 12.45 | 11.25 | 11.71 | -7.06% | 743,599 | 871,184,329 |
| 2024-12-23 | 12.3 | 13.28 | 11.75 | 12.6 | +2.86% | 874,288 | 1,089,057,245 |
| 2024-12-20 | 10.65 | 13 | 10.2 | 12.25 | +8.6% | 1,078,070 | 1,214,196,730 |
| 2024-12-19 | 9.38 | 11.28 | 9.21 | 11.28 | +20% | 952,206 | 1,014,126,187 |
| 2024-12-18 | 8.56 | 9.58 | 8.3 | 9.4 | +9.81% | 363,791 | 328,721,412 |
| 2024-12-17 | 9.33 | 9.4 | 8.51 | 8.56 | -9.51% | 254,874 | 224,126,471 |
| 2024-12-16 | 9.55 | 10.24 | 9.22 | 9.46 | -2.17% | 351,734 | 336,845,104 |
| 2024-12-13 | 9.09 | 10.15 | 9.01 | 9.67 | +7.8% | 579,865 | 557,915,180 |
| 2024-12-12 | 8.67 | 9.48 | 8.64 | 8.97 | +3.22% | 308,510 | 280,060,777 |
| 2024-12-11 | 8.54 | 8.73 | 8.51 | 8.69 | +1.52% | 90,505 | 78,128,552 |
| 2024-12-10 | 8.75 | 8.82 | 8.54 | 8.56 | +0.35% | 130,736 | 112,958,083 |
| 2024-12-09 | 8.58 | 8.59 | 8.37 | 8.53 | +0.71% | 101,663 | 86,400,503 |
| 2024-12-06 | 8.39 | 8.49 | 8.26 | 8.47 | +0.83% | 93,154 | 78,304,030 |
| 2024-12-05 | 8.27 | 8.44 | 8.27 | 8.4 | +0.84% | 78,097 | 65,434,115 |
| 2024-12-04 | 8.43 | 8.6 | 8.26 | 8.33 | -1.77% | 104,614 | 87,856,350 |
| 2024-12-03 | 8.49 | 8.54 | 8.34 | 8.48 | +0.59% | 97,251 | 82,075,339 |
| 2024-12-02 | 8.25 | 8.46 | 8.25 | 8.43 | +1.81% | 99,942 | 83,844,046 |
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：