股票概览
15.15
-3.5%
-0.55
15.57
开盘价
15.74
最高价
15.13
最低价
81,541
成交量
数据更新至: 2024-12-31
技术指标
15.11
MA5 (5日均线)
14.92
MA10 (10日均线)
14.56
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 | 15.57 | 15.74 | 15.13 | 15.15 | -3.5% | 81,541 | 126,113,806 |
| 2024-12-30 | 15.32 | 15.78 | 14.77 | 15.7 | +2.48% | 110,501 | 171,459,207 |
| 2024-12-27 | 14.89 | 15.49 | 14.75 | 15.32 | +3.1% | 66,987 | 101,672,759 |
| 2024-12-26 | 14.62 | 14.99 | 14.4 | 14.86 | +2.34% | 37,873 | 55,942,567 |
| 2024-12-25 | 15.07 | 15.08 | 14.21 | 14.52 | -3.71% | 53,295 | 77,567,145 |
| 2024-12-24 | 14.1 | 15.16 | 14.06 | 15.08 | +7.03% | 92,652 | 138,338,143 |
| 2024-12-23 | 15.07 | 15.16 | 14.06 | 14.09 | -6.07% | 43,553 | 63,550,479 |
| 2024-12-20 | 14.62 | 15.25 | 14.52 | 15 | +2.32% | 61,404 | 91,711,193 |
| 2024-12-19 | 14.56 | 14.78 | 14.32 | 14.66 | -0.74% | 43,368 | 63,213,280 |
| 2024-12-18 | 14.95 | 15.02 | 13.99 | 14.77 | -0.2% | 62,443 | 91,097,398 |
| 2024-12-17 | 14.79 | 15.1 | 14.53 | 14.8 | +0.07% | 103,107 | 152,873,683 |
| 2024-12-16 | 14.29 | 15.2 | 14.23 | 14.79 | +4.08% | 117,664 | 174,729,553 |
| 2024-12-13 | 13.99 | 14.4 | 13.81 | 14.21 | +1.57% | 61,259 | 86,343,711 |
| 2024-12-12 | 14.02 | 14.43 | 13.92 | 13.99 | -0.07% | 36,011 | 50,759,288 |
| 2024-12-11 | 14.2 | 14.25 | 13.8 | 14 | -0.64% | 32,661 | 45,629,755 |
| 2024-12-10 | 14.7 | 14.8 | 14.06 | 14.09 | -0.77% | 33,306 | 47,805,705 |
| 2024-12-09 | 14.15 | 14.35 | 14 | 14.2 | +1.14% | 41,425 | 58,710,641 |
| 2024-12-06 | 14.03 | 14.29 | 13.81 | 14.04 | +0.07% | 37,984 | 53,455,425 |
| 2024-12-05 | 13.93 | 14.25 | 13.91 | 14.03 | +0.79% | 21,815 | 30,701,192 |
| 2024-12-04 | 14.29 | 14.36 | 13.83 | 13.92 | -2.66% | 31,270 | 44,169,539 |
| 2024-12-03 | 14.36 | 14.59 | 14.16 | 14.3 | -0.28% | 40,593 | 58,418,241 |
| 2024-12-02 | 14.67 | 14.8 | 14.26 | 14.34 | -1.65% | 46,151 | 66,742,119 |
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：