股票概览
14.7
-1.21%
-0.18
15
开盘价
15.4
最高价
14.7
最低价
110,138
成交量
数据更新至: 2024-12-31
技术指标
14.59
MA5 (5日均线)
14.58
MA10 (10日均线)
15.05
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 | 15.4 | 14.7 | 14.7 | -1.21% | 110,138 | 165,575,555 |
| 2024-12-30 | 14.83 | 15.33 | 14.29 | 14.88 | -0.07% | 116,666 | 172,852,284 |
| 2024-12-27 | 14.6 | 15.18 | 14.6 | 14.89 | +1.57% | 108,143 | 162,109,381 |
| 2024-12-26 | 13.91 | 14.67 | 13.68 | 14.66 | +6.15% | 97,299 | 139,373,827 |
| 2024-12-25 | 14 | 14.13 | 13.5 | 13.81 | -1.92% | 77,855 | 107,322,541 |
| 2024-12-24 | 14.8 | 14.8 | 13.55 | 14.08 | -3.03% | 145,138 | 203,387,155 |
| 2024-12-23 | 14.93 | 15.39 | 14.36 | 14.52 | -2.62% | 97,616 | 144,891,244 |
| 2024-12-20 | 14.62 | 15.15 | 14.6 | 14.91 | +2.26% | 99,352 | 147,935,305 |
| 2024-12-19 | 14.58 | 14.89 | 14.27 | 14.58 | -1.29% | 86,166 | 125,213,125 |
| 2024-12-18 | 14.48 | 15.03 | 14.25 | 14.77 | +1.86% | 93,953 | 138,296,551 |
| 2024-12-17 | 15.66 | 15.71 | 14.41 | 14.5 | -8.23% | 171,461 | 256,092,097 |
| 2024-12-16 | 16.3 | 16.72 | 15.53 | 15.8 | -3.48% | 165,534 | 267,137,610 |
| 2024-12-13 | 16.45 | 16.9 | 15.93 | 16.37 | -1.27% | 231,681 | 378,932,064 |
| 2024-12-12 | 15.48 | 16.69 | 15.45 | 16.58 | +7.04% | 318,205 | 519,178,662 |
| 2024-12-11 | 15.71 | 15.85 | 15.33 | 15.49 | -1.96% | 111,518 | 172,935,980 |
| 2024-12-10 | 16.3 | 16.46 | 15.6 | 15.8 | +0.64% | 158,592 | 251,896,359 |
| 2024-12-09 | 15.16 | 16.09 | 14.97 | 15.7 | +3.56% | 195,011 | 305,944,437 |
| 2024-12-06 | 14.99 | 15.48 | 14.86 | 15.16 | +2.5% | 120,238 | 181,897,166 |
| 2024-12-05 | 14.87 | 15.21 | 14.53 | 14.79 | -1.27% | 125,017 | 185,452,457 |
| 2024-12-04 | 15 | 15.39 | 14.85 | 14.98 | -0.93% | 93,345 | 140,348,531 |
| 2024-12-03 | 15.44 | 15.59 | 14.92 | 15.12 | -1.95% | 135,495 | 205,066,482 |
| 2024-12-02 | 15.43 | 16.1 | 15.31 | 15.42 | -0.58% | 160,241 | 251,555,448 |
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：