股票概览
14.36
-4.07%
-0.61
15.01
开盘价
15.18
最高价
14.3
最低价
71,106
成交量
数据更新至: 2024-12-31
技术指标
14.13
MA5 (5日均线)
14.22
MA10 (10日均线)
14.94
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 | 15.01 | 15.18 | 14.3 | 14.36 | -4.07% | 71,106 | 104,446,683 |
| 2024-12-30 | 13.81 | 15.54 | 13.33 | 14.97 | +7.85% | 132,298 | 193,581,924 |
| 2024-12-27 | 13.96 | 14.17 | 13.82 | 13.88 | -0.14% | 35,303 | 49,365,878 |
| 2024-12-26 | 13.53 | 14.11 | 13.43 | 13.9 | +2.73% | 42,744 | 59,560,320 |
| 2024-12-25 | 13.78 | 13.81 | 13.17 | 13.53 | -2.03% | 38,869 | 52,319,633 |
| 2024-12-24 | 13.86 | 14.23 | 13.58 | 13.81 | +0.07% | 44,587 | 61,649,707 |
| 2024-12-23 | 14.8 | 14.93 | 13.7 | 13.8 | -6.82% | 62,431 | 87,792,076 |
| 2024-12-20 | 14.57 | 14.99 | 14.47 | 14.81 | +2% | 35,677 | 52,840,159 |
| 2024-12-19 | 14.42 | 14.59 | 14.2 | 14.52 | -0.75% | 38,945 | 56,034,531 |
| 2024-12-18 | 14.73 | 14.9 | 14.27 | 14.63 | -0.61% | 50,080 | 73,067,647 |
| 2024-12-17 | 15.35 | 15.43 | 14.66 | 14.72 | -4.54% | 56,201 | 83,922,643 |
| 2024-12-16 | 15.65 | 15.88 | 15.3 | 15.42 | -1.47% | 45,795 | 71,245,230 |
| 2024-12-13 | 16.05 | 16.39 | 15.65 | 15.65 | -3.28% | 75,073 | 119,470,546 |
| 2024-12-12 | 15.87 | 16.48 | 15.71 | 16.18 | +2.15% | 105,913 | 171,452,637 |
| 2024-12-11 | 15.39 | 16.01 | 15.3 | 15.84 | +2.13% | 73,256 | 114,613,323 |
| 2024-12-10 | 15.93 | 16.05 | 15.42 | 15.51 | -0.7% | 89,826 | 141,735,634 |
| 2024-12-09 | 15.78 | 16.02 | 15.39 | 15.62 | -1.14% | 61,238 | 95,750,422 |
| 2024-12-06 | 16.04 | 16.08 | 15.48 | 15.8 | -0.75% | 69,243 | 108,545,635 |
| 2024-12-05 | 15.9 | 16.14 | 15.76 | 15.92 | 0% | 66,665 | 106,312,028 |
| 2024-12-04 | 15.76 | 16.33 | 15.56 | 15.92 | +1.02% | 94,887 | 151,259,115 |
| 2024-12-03 | 15.8 | 16.09 | 15.6 | 15.76 | -0.44% | 64,556 | 101,966,597 |
| 2024-12-02 | 15.39 | 15.87 | 15.39 | 15.83 | +2.93% | 80,568 | 126,263,341 |
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：