股票概览
14.75
-3.02%
-0.46
15.31
开盘价
15.35
最高价
14.75
最低价
29,317
成交量
数据更新至: 2024-12-31
技术指标
15.13
MA5 (5日均线)
15.36
MA10 (10日均线)
15.87
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 | 15.31 | 15.35 | 14.75 | 14.75 | -3.02% | 29,317 | 43,972,313 |
| 2024-12-30 | 15.44 | 15.47 | 15.07 | 15.21 | -1.55% | 25,971 | 39,647,488 |
| 2024-12-27 | 15.21 | 15.71 | 15.21 | 15.45 | +1.58% | 27,878 | 43,288,706 |
| 2024-12-26 | 14.96 | 15.33 | 14.95 | 15.21 | +1.26% | 22,335 | 33,987,834 |
| 2024-12-25 | 15.49 | 15.51 | 14.94 | 15.02 | -3.22% | 34,469 | 52,070,968 |
| 2024-12-24 | 15.4 | 15.61 | 15.19 | 15.52 | +1.9% | 27,200 | 41,942,644 |
| 2024-12-23 | 15.92 | 15.97 | 15.1 | 15.23 | -4.27% | 36,288 | 55,987,883 |
| 2024-12-20 | 15.62 | 16 | 15.6 | 15.91 | +1.66% | 25,024 | 39,747,731 |
| 2024-12-19 | 15.53 | 15.72 | 15.38 | 15.65 | -0.13% | 23,968 | 37,290,406 |
| 2024-12-18 | 15.55 | 15.95 | 15.35 | 15.67 | +0.26% | 33,784 | 53,003,135 |
| 2024-12-17 | 16.11 | 16.27 | 15.51 | 15.63 | -3.7% | 39,764 | 62,694,762 |
| 2024-12-16 | 16.23 | 16.48 | 16.11 | 16.23 | +0.19% | 37,903 | 61,722,660 |
| 2024-12-13 | 16.43 | 16.55 | 16.19 | 16.2 | -2.23% | 42,315 | 68,989,243 |
| 2024-12-12 | 16.58 | 16.62 | 16.32 | 16.57 | -0.18% | 42,459 | 69,916,722 |
| 2024-12-11 | 16.44 | 16.61 | 16.37 | 16.6 | +0.61% | 45,465 | 75,019,617 |
| 2024-12-10 | 16.97 | 17.08 | 16.49 | 16.5 | -0.6% | 74,163 | 123,986,413 |
| 2024-12-09 | 16.45 | 16.95 | 16.31 | 16.6 | +0.67% | 68,653 | 114,168,525 |
| 2024-12-06 | 16.49 | 16.6 | 16.25 | 16.49 | +0.18% | 49,480 | 81,278,218 |
| 2024-12-05 | 16.28 | 16.62 | 16.23 | 16.46 | +0.3% | 45,799 | 75,382,380 |
| 2024-12-04 | 16.36 | 16.84 | 16.23 | 16.41 | +0.49% | 64,573 | 106,363,101 |
| 2024-12-03 | 16.41 | 16.52 | 16.16 | 16.33 | -0.85% | 35,962 | 58,734,610 |
| 2024-12-02 | 16.41 | 16.57 | 16.26 | 16.47 | +0.98% | 49,238 | 81,048,472 |
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：