股票概览
14.89
-2.17%
-0.33
15.25
开盘价
15.46
最高价
14.89
最低价
26,309
成交量
数据更新至: 2024-12-31
技术指标
15.25
MA5 (5日均线)
15.47
MA10 (10日均线)
16.05
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 | 15.25 | 15.46 | 14.89 | 14.89 | -2.17% | 26,309 | 39,880,818 |
| 2024-12-30 | 15.36 | 15.44 | 14.89 | 15.22 | -1.87% | 22,906 | 34,689,594 |
| 2024-12-27 | 15.52 | 15.99 | 15.4 | 15.51 | +0.06% | 30,071 | 47,226,285 |
| 2024-12-26 | 15.1 | 16 | 14.96 | 15.5 | +2.51% | 39,113 | 61,105,154 |
| 2024-12-25 | 15.46 | 15.54 | 14.9 | 15.12 | -2.64% | 26,403 | 39,944,086 |
| 2024-12-24 | 15.31 | 15.68 | 15.11 | 15.53 | +1.77% | 27,903 | 42,891,767 |
| 2024-12-23 | 15.87 | 15.88 | 15.23 | 15.26 | -4.45% | 45,747 | 70,949,251 |
| 2024-12-20 | 15.79 | 16.39 | 15.78 | 15.97 | +0.57% | 33,865 | 54,205,595 |
| 2024-12-19 | 15.57 | 16.04 | 15.38 | 15.88 | +0.32% | 30,443 | 47,888,384 |
| 2024-12-18 | 15.61 | 16.05 | 15.16 | 15.83 | +1.47% | 39,993 | 62,941,011 |
| 2024-12-17 | 16.61 | 16.66 | 15.54 | 15.6 | -7.14% | 85,026 | 134,645,727 |
| 2024-12-16 | 17.3 | 17.45 | 16.64 | 16.8 | -1.87% | 87,024 | 148,034,614 |
| 2024-12-13 | 16.87 | 17.69 | 16.79 | 17.12 | +0.65% | 127,828 | 220,181,005 |
| 2024-12-12 | 16.65 | 17.19 | 16.38 | 17.01 | +2.1% | 71,293 | 120,649,380 |
| 2024-12-11 | 16.53 | 16.85 | 16.35 | 16.66 | +0.3% | 32,650 | 54,022,771 |
| 2024-12-10 | 16.9 | 17.01 | 16.56 | 16.61 | +0.73% | 39,619 | 66,683,646 |
| 2024-12-09 | 16.67 | 16.71 | 16.17 | 16.49 | -1.32% | 32,953 | 54,175,707 |
| 2024-12-06 | 16.87 | 16.97 | 16.39 | 16.71 | -0.83% | 31,503 | 52,503,363 |
| 2024-12-05 | 16.46 | 16.95 | 16.21 | 16.85 | +2.62% | 43,084 | 71,495,416 |
| 2024-12-04 | 16.83 | 16.99 | 16.3 | 16.42 | -3.07% | 34,691 | 57,826,644 |
| 2024-12-03 | 16.88 | 17.15 | 16.82 | 16.94 | +0.06% | 40,668 | 69,065,283 |
| 2024-12-02 | 16.55 | 17.28 | 16.53 | 16.93 | +1.93% | 71,698 | 122,096,373 |
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：