股票概览
14.72
-2.39%
-0.36
15.08
开盘价
15.16
最高价
14.63
最低价
47,072
成交量
数据更新至: 2024-12-31
技术指标
14.95
MA5 (5日均线)
15.25
MA10 (10日均线)
16.08
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 | 15.08 | 15.16 | 14.63 | 14.72 | -2.39% | 47,072 | 69,896,058 |
| 2024-12-30 | 15.18 | 15.32 | 14.95 | 15.08 | -0.59% | 41,442 | 62,700,544 |
| 2024-12-27 | 14.92 | 15.43 | 14.82 | 15.17 | +1.95% | 78,328 | 119,158,937 |
| 2024-12-26 | 14.94 | 15.03 | 14.75 | 14.88 | 0% | 45,663 | 68,032,399 |
| 2024-12-25 | 15.28 | 15.35 | 14.79 | 14.88 | -2.55% | 73,322 | 109,589,151 |
| 2024-12-24 | 14.97 | 15.46 | 14.97 | 15.27 | +2% | 67,569 | 102,681,095 |
| 2024-12-23 | 15.45 | 15.51 | 14.85 | 14.97 | -6.26% | 143,196 | 216,278,349 |
| 2024-12-20 | 15.67 | 16.14 | 15.56 | 15.97 | +1.91% | 69,783 | 110,622,163 |
| 2024-12-19 | 15.69 | 15.86 | 15.5 | 15.67 | -1.32% | 69,037 | 108,249,347 |
| 2024-12-18 | 15.99 | 16.16 | 15.79 | 15.88 | -0.31% | 53,135 | 84,835,107 |
| 2024-12-17 | 16.4 | 16.59 | 15.91 | 15.93 | -2.93% | 66,421 | 107,754,379 |
| 2024-12-16 | 16.7 | 16.78 | 16.25 | 16.41 | -1.26% | 42,479 | 69,992,116 |
| 2024-12-13 | 17.03 | 17.03 | 16.56 | 16.62 | -3.09% | 67,945 | 113,758,590 |
| 2024-12-12 | 16.96 | 17.34 | 16.82 | 17.15 | +0.76% | 65,440 | 111,616,244 |
| 2024-12-11 | 17.3 | 17.41 | 16.91 | 17.02 | -1.39% | 93,890 | 160,769,240 |
| 2024-12-10 | 17.6 | 17.95 | 17.2 | 17.26 | +0.94% | 115,162 | 202,468,202 |
| 2024-12-09 | 17.19 | 17.43 | 16.87 | 17.1 | -0.93% | 58,933 | 100,804,690 |
| 2024-12-06 | 17.2 | 17.44 | 16.85 | 17.26 | -0.12% | 88,623 | 151,813,565 |
| 2024-12-05 | 17.25 | 17.53 | 16.96 | 17.28 | +0.88% | 60,205 | 103,680,948 |
| 2024-12-04 | 17.86 | 17.86 | 17 | 17.13 | -3.98% | 137,170 | 237,057,083 |
| 2024-12-03 | 18.13 | 18.13 | 17.71 | 17.84 | -1.49% | 87,486 | 156,417,005 |
| 2024-12-02 | 17.88 | 18.33 | 17.78 | 18.11 | +0.84% | 79,435 | 143,126,863 |
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：