股票概览
14.88
-5.28%
-0.83
15.61
开盘价
16.15
最高价
14.85
最低价
187,400
成交量
数据更新至: 2024-12-31
技术指标
15.54
MA5 (5日均线)
15.88
MA10 (10日均线)
15.46
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 | 15.61 | 16.15 | 14.85 | 14.88 | -5.28% | 187,400 | 292,940,033 |
| 2024-12-30 | 15.82 | 16.18 | 15.55 | 15.71 | -2.06% | 169,273 | 266,887,832 |
| 2024-12-27 | 15.42 | 16.38 | 15.27 | 16.04 | +2.75% | 266,016 | 422,093,228 |
| 2024-12-26 | 15.01 | 15.78 | 14.86 | 15.61 | +1.1% | 220,211 | 339,733,643 |
| 2024-12-25 | 15.38 | 15.8 | 14.69 | 15.44 | +1.51% | 235,801 | 357,579,821 |
| 2024-12-24 | 15.77 | 15.8 | 14.74 | 15.21 | -1.49% | 265,094 | 401,561,120 |
| 2024-12-23 | 16.81 | 17.19 | 15.35 | 15.44 | -8.04% | 346,939 | 554,393,921 |
| 2024-12-20 | 16.1 | 18.3 | 15.95 | 16.79 | +3.77% | 436,854 | 742,092,079 |
| 2024-12-19 | 16.61 | 17.2 | 16.01 | 16.18 | -7.44% | 388,862 | 637,927,254 |
| 2024-12-18 | 16.14 | 18.38 | 15.4 | 17.48 | +7.24% | 558,373 | 945,831,593 |
| 2024-12-17 | 16.9 | 17.89 | 15.7 | 16.3 | -5.89% | 569,208 | 928,989,834 |
| 2024-12-16 | 14.43 | 17.32 | 14.43 | 17.32 | +20.03% | 631,070 | 1,053,637,263 |
| 2024-12-13 | 14.83 | 14.88 | 14.43 | 14.43 | -4.12% | 119,444 | 174,811,473 |
| 2024-12-12 | 14.88 | 15.48 | 14.66 | 15.05 | +1.21% | 162,137 | 242,647,731 |
| 2024-12-11 | 14.35 | 15.05 | 14.28 | 14.87 | +3.05% | 171,643 | 252,597,139 |
| 2024-12-10 | 14.99 | 15.08 | 14.38 | 14.43 | -0.62% | 161,759 | 238,053,742 |
| 2024-12-09 | 14.95 | 15.18 | 14.38 | 14.52 | -1.02% | 174,478 | 258,799,498 |
| 2024-12-06 | 14.54 | 14.84 | 14.37 | 14.67 | +0.55% | 116,416 | 170,123,104 |
| 2024-12-05 | 14.22 | 14.77 | 14.19 | 14.59 | +2.46% | 108,219 | 156,820,234 |
| 2024-12-04 | 14.76 | 14.76 | 14.11 | 14.24 | -3.65% | 139,677 | 200,582,131 |
| 2024-12-03 | 15.2 | 15.35 | 14.64 | 14.78 | -4.03% | 187,911 | 278,970,163 |
| 2024-12-02 | 14.91 | 15.66 | 14.91 | 15.4 | +4.83% | 246,631 | 378,479,390 |
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：