股票概览
14.62
-5%
-0.77
15.52
开盘价
15.55
最高价
14.6
最低价
105,476
成交量
数据更新至: 2024-12-31
技术指标
15.57
MA5 (5日均线)
16.00
MA10 (10日均线)
16.78
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 | 15.52 | 15.55 | 14.6 | 14.62 | -5% | 105,476 | 157,648,485 |
| 2024-12-30 | 15.71 | 15.8 | 15.18 | 15.39 | -2.78% | 91,062 | 141,080,003 |
| 2024-12-27 | 16.01 | 16.29 | 15.82 | 15.83 | -1.12% | 95,101 | 152,852,221 |
| 2024-12-26 | 15.88 | 16.3 | 15.8 | 16.01 | +0.19% | 98,093 | 157,726,748 |
| 2024-12-25 | 16.09 | 16.3 | 15.69 | 15.98 | +0.57% | 110,795 | 177,372,844 |
| 2024-12-24 | 16.05 | 16.09 | 15.59 | 15.89 | +0.82% | 84,823 | 134,162,029 |
| 2024-12-23 | 16.8 | 16.81 | 15.72 | 15.76 | -7.08% | 156,131 | 251,705,039 |
| 2024-12-20 | 16.8 | 17.14 | 16.71 | 16.96 | +0.47% | 115,533 | 195,839,624 |
| 2024-12-19 | 16.37 | 16.95 | 16.3 | 16.88 | +1.08% | 126,377 | 210,151,333 |
| 2024-12-18 | 16.97 | 17 | 16.2 | 16.7 | -0.18% | 130,627 | 217,326,170 |
| 2024-12-17 | 17.63 | 17.7 | 16.6 | 16.73 | -6.64% | 206,837 | 350,991,168 |
| 2024-12-16 | 17.71 | 18.41 | 17.4 | 17.92 | +1.19% | 233,895 | 422,001,551 |
| 2024-12-13 | 17.85 | 18.43 | 17.71 | 17.71 | -1.72% | 243,628 | 441,371,927 |
| 2024-12-12 | 18.26 | 18.43 | 17.74 | 18.02 | -2.12% | 254,817 | 458,568,191 |
| 2024-12-11 | 18.9 | 19.01 | 18.06 | 18.41 | -3.46% | 364,007 | 669,241,444 |
| 2024-12-10 | 18.3 | 20.79 | 17.83 | 19.07 | +6.18% | 565,640 | 1,082,480,055 |
| 2024-12-09 | 17.88 | 18.98 | 17.81 | 17.96 | +0.67% | 440,077 | 803,907,803 |
| 2024-12-06 | 16.74 | 19.17 | 16.6 | 17.84 | +9.25% | 511,967 | 912,892,180 |
| 2024-12-05 | 15.55 | 16.59 | 15.5 | 16.33 | +4.48% | 201,110 | 326,116,464 |
| 2024-12-04 | 16 | 16.13 | 15.49 | 15.63 | -2.92% | 123,295 | 194,771,466 |
| 2024-12-03 | 15.9 | 16.2 | 15.75 | 16.1 | +0.75% | 145,450 | 233,008,877 |
| 2024-12-02 | 15.99 | 16.13 | 15.81 | 15.98 | +1.08% | 141,142 | 225,193,431 |
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：