股票概览
14.61
-6.65%
-1.04
15.6
开盘价
16.1
最高价
14.54
最低价
346,081
成交量
数据更新至: 2024-12-31
技术指标
14.99
MA5 (5日均线)
15.32
MA10 (10日均线)
15.91
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 | 15.6 | 16.1 | 14.54 | 14.61 | -6.65% | 346,081 | 524,826,689 |
| 2024-12-30 | 16.5 | 16.8 | 15.61 | 15.65 | +0.9% | 483,172 | 783,147,816 |
| 2024-12-27 | 14.89 | 16.15 | 14.56 | 15.51 | +5.58% | 393,346 | 599,825,796 |
| 2024-12-26 | 14.64 | 15.26 | 14.51 | 14.69 | +1.38% | 203,332 | 303,402,008 |
| 2024-12-25 | 14.97 | 15.07 | 14.25 | 14.49 | -3.91% | 170,568 | 247,722,823 |
| 2024-12-24 | 14.9 | 15.24 | 14.52 | 15.08 | +0.6% | 208,818 | 311,150,157 |
| 2024-12-23 | 16.35 | 16.37 | 14.95 | 14.99 | -8.49% | 292,309 | 450,495,030 |
| 2024-12-20 | 16.19 | 16.46 | 16.02 | 16.38 | +0.55% | 201,560 | 328,101,311 |
| 2024-12-19 | 15.18 | 16.48 | 15.17 | 16.29 | +4.89% | 326,431 | 521,806,385 |
| 2024-12-18 | 15.3 | 15.83 | 14.86 | 15.53 | +0.71% | 186,273 | 287,184,821 |
| 2024-12-17 | 16.45 | 16.55 | 15.3 | 15.42 | -6.55% | 302,320 | 473,957,492 |
| 2024-12-16 | 16.93 | 17.03 | 16.03 | 16.5 | -2.19% | 312,000 | 512,913,158 |
| 2024-12-13 | 16.3 | 17.46 | 16.22 | 16.87 | +1.38% | 495,559 | 843,398,150 |
| 2024-12-12 | 16.86 | 16.97 | 16.25 | 16.64 | -0.95% | 254,023 | 421,258,620 |
| 2024-12-11 | 16.46 | 16.86 | 16.25 | 16.8 | +1.27% | 280,359 | 464,420,048 |
| 2024-12-10 | 16.7 | 17.36 | 16.45 | 16.59 | +0.97% | 420,505 | 711,398,235 |
| 2024-12-09 | 16.9 | 17.14 | 16.18 | 16.43 | -2.32% | 286,299 | 473,155,347 |
| 2024-12-06 | 17.2 | 17.35 | 16.54 | 16.82 | -1.35% | 396,719 | 669,022,305 |
| 2024-12-05 | 15.72 | 17.08 | 15.71 | 17.05 | +7.37% | 574,068 | 956,938,439 |
| 2024-12-04 | 16.32 | 16.45 | 15.65 | 15.88 | -4.85% | 369,630 | 591,526,874 |
| 2024-12-03 | 15.73 | 17.21 | 15.6 | 16.69 | +5.23% | 563,682 | 923,139,762 |
| 2024-12-02 | 15.54 | 16.15 | 15.38 | 15.86 | +2.39% | 294,603 | 463,707,647 |
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：