股票概览
14.3
-7.26%
-1.12
15.5
开盘价
15.59
最高价
14.25
最低价
414,640
成交量
数据更新至: 2024-12-31
技术指标
15.13
MA5 (5日均线)
16.30
MA10 (10日均线)
16.36
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 | 15.5 | 15.59 | 14.25 | 14.3 | -7.26% | 414,640 | 613,673,645 |
| 2024-12-30 | 15.1 | 15.52 | 14.81 | 15.42 | +0.19% | 313,091 | 477,158,370 |
| 2024-12-27 | 15.39 | 15.87 | 15.14 | 15.39 | 0% | 360,984 | 560,771,438 |
| 2024-12-26 | 15.13 | 15.86 | 15.13 | 15.39 | +1.72% | 362,034 | 556,713,487 |
| 2024-12-25 | 16.01 | 16.14 | 15.07 | 15.13 | -7.23% | 560,033 | 864,257,051 |
| 2024-12-24 | 17 | 17.3 | 15.58 | 16.31 | -4.06% | 712,245 | 1,160,717,313 |
| 2024-12-23 | 18 | 18.85 | 17 | 17 | -7.36% | 821,573 | 1,474,062,687 |
| 2024-12-20 | 17.6 | 18.59 | 17.41 | 18.35 | +3.79% | 1,110,907 | 2,012,321,568 |
| 2024-12-19 | 17.26 | 17.74 | 16.96 | 17.68 | -1.72% | 989,185 | 1,717,050,098 |
| 2024-12-18 | 16.4 | 18.38 | 15.92 | 17.99 | +8.05% | 1,363,670 | 2,411,412,775 |
| 2024-12-17 | 16.2 | 17.15 | 16.2 | 16.65 | +1.52% | 651,670 | 1,088,443,744 |
| 2024-12-16 | 16.03 | 16.85 | 15.68 | 16.4 | +1.23% | 521,566 | 849,493,467 |
| 2024-12-13 | 16.4 | 16.79 | 16.15 | 16.2 | -2.7% | 457,555 | 750,396,283 |
| 2024-12-12 | 15.92 | 16.68 | 15.84 | 16.65 | +4.65% | 605,818 | 990,041,651 |
| 2024-12-11 | 16.2 | 16.45 | 15.86 | 15.91 | -2.69% | 425,805 | 683,277,561 |
| 2024-12-10 | 17.28 | 17.28 | 16.32 | 16.35 | +0.37% | 505,047 | 847,429,678 |
| 2024-12-09 | 16.78 | 16.78 | 16.2 | 16.29 | -3.04% | 343,460 | 564,321,635 |
| 2024-12-06 | 16.6 | 17.09 | 16.2 | 16.8 | +0.48% | 567,815 | 948,358,283 |
| 2024-12-05 | 16.08 | 16.94 | 16.08 | 16.72 | +3.4% | 516,932 | 863,053,366 |
| 2024-12-04 | 16.3 | 16.65 | 16.06 | 16.17 | -1.82% | 372,768 | 608,916,667 |
| 2024-12-03 | 16.8 | 16.8 | 16.22 | 16.47 | -1.96% | 484,581 | 799,444,402 |
| 2024-12-02 | 16.76 | 17.05 | 16.51 | 16.8 | -0.71% | 592,454 | 993,362,588 |
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：