股票概览
14.27
-7.88%
-1.22
15.2
开盘价
15.47
最高价
14
最低价
235,670
成交量
数据更新至: 2024-12-31
技术指标
16.07
MA5 (5日均线)
15.99
MA10 (10日均线)
15.65
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 | 15.2 | 15.47 | 14 | 14.27 | -7.88% | 235,670 | 345,387,961 |
| 2024-12-30 | 16.78 | 16.79 | 15.38 | 15.49 | -9.31% | 200,134 | 320,738,889 |
| 2024-12-27 | 17.2 | 17.5 | 16.26 | 17.08 | -0.41% | 268,812 | 451,800,143 |
| 2024-12-26 | 15.9 | 17.8 | 15.5 | 17.15 | +4.96% | 262,742 | 442,414,524 |
| 2024-12-25 | 15.53 | 16.5 | 15.36 | 16.34 | +5.76% | 225,977 | 361,969,415 |
| 2024-12-24 | 15.33 | 15.78 | 14.88 | 15.45 | +2.73% | 146,126 | 223,763,376 |
| 2024-12-23 | 16.47 | 16.77 | 14.96 | 15.04 | -12.56% | 235,999 | 369,734,423 |
| 2024-12-20 | 15.65 | 17.63 | 15.55 | 17.2 | +9.9% | 335,063 | 560,534,325 |
| 2024-12-19 | 15.58 | 15.85 | 15.05 | 15.65 | -3.57% | 218,412 | 337,094,351 |
| 2024-12-18 | 15.8 | 16.4 | 15.4 | 16.23 | +0.19% | 261,049 | 415,390,072 |
| 2024-12-17 | 17.88 | 17.88 | 15.77 | 16.2 | -12.43% | 305,145 | 500,998,600 |
| 2024-12-16 | 19.2 | 19.5 | 17.15 | 18.5 | -4.98% | 451,449 | 822,331,169 |
| 2024-12-13 | 19.13 | 21.5 | 18.74 | 19.47 | -1.17% | 579,057 | 1,160,402,520 |
| 2024-12-12 | 17.01 | 19.7 | 15.25 | 19.7 | +19.98% | 537,287 | 922,946,754 |
| 2024-12-11 | 13.6 | 16.42 | 13.6 | 16.42 | +20.03% | 415,094 | 626,948,364 |
| 2024-12-10 | 12.78 | 14.3 | 12.58 | 13.68 | +10.77% | 379,514 | 512,317,672 |
| 2024-12-09 | 12.4 | 12.45 | 12.12 | 12.35 | +1.31% | 120,613 | 148,128,215 |
| 2024-12-06 | 12.49 | 12.74 | 12.12 | 12.19 | -2.4% | 168,594 | 207,568,706 |
| 2024-12-05 | 12.2 | 12.59 | 11.99 | 12.49 | +2.97% | 196,665 | 243,683,114 |
| 2024-12-04 | 12.89 | 12.98 | 12 | 12.13 | -6.84% | 259,307 | 322,596,724 |
| 2024-12-03 | 13.48 | 13.55 | 12.86 | 13.02 | -5.65% | 315,617 | 415,149,475 |
| 2024-12-02 | 13.08 | 14.88 | 12.8 | 13.8 | +9.44% | 415,240 | 570,636,098 |
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：