股票概览
14.36
-3.75%
-0.56
14.96
开盘价
15.15
最高价
14.32
最低价
49,948
成交量
数据更新至: 2024-12-31
技术指标
14.89
MA5 (5日均线)
15.55
MA10 (10日均线)
16.84
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 | 14.96 | 15.15 | 14.32 | 14.36 | -3.75% | 49,948 | 73,010,945 |
| 2024-12-30 | 15.2 | 15.2 | 14.69 | 14.92 | -2.1% | 31,581 | 47,106,516 |
| 2024-12-27 | 15.08 | 15.52 | 15.06 | 15.24 | +1.06% | 38,292 | 58,623,173 |
| 2024-12-26 | 14.85 | 15.22 | 14.81 | 15.08 | +1.55% | 35,734 | 53,896,705 |
| 2024-12-25 | 15.39 | 15.53 | 14.66 | 14.85 | -4.38% | 58,742 | 87,559,190 |
| 2024-12-24 | 15.57 | 15.8 | 15.15 | 15.53 | +0.32% | 47,054 | 72,749,984 |
| 2024-12-23 | 16.68 | 16.68 | 15.45 | 15.48 | -7.47% | 72,441 | 115,314,998 |
| 2024-12-20 | 16.46 | 16.91 | 16.46 | 16.73 | +1.27% | 45,302 | 75,871,884 |
| 2024-12-19 | 16.58 | 16.78 | 16.35 | 16.52 | -1.55% | 49,441 | 81,729,089 |
| 2024-12-18 | 17.06 | 17.2 | 16.71 | 16.78 | -2.27% | 51,866 | 87,582,220 |
| 2024-12-17 | 17.22 | 17.41 | 16.7 | 17.17 | -0.46% | 66,729 | 113,619,696 |
| 2024-12-16 | 17.74 | 17.96 | 17.1 | 17.25 | -2.87% | 63,285 | 110,839,549 |
| 2024-12-13 | 18.23 | 18.42 | 17.71 | 17.76 | -3.58% | 82,095 | 147,516,013 |
| 2024-12-12 | 18.4 | 18.55 | 17.82 | 18.42 | -0.32% | 117,291 | 213,659,984 |
| 2024-12-11 | 18.79 | 18.87 | 18.1 | 18.48 | -2.69% | 146,932 | 269,390,838 |
| 2024-12-10 | 18.13 | 19.13 | 18.13 | 18.99 | +7.71% | 226,985 | 425,963,334 |
| 2024-12-09 | 18.12 | 18.55 | 17.41 | 17.63 | -3.13% | 97,058 | 173,811,449 |
| 2024-12-06 | 18.2 | 18.65 | 17.85 | 18.2 | -1.62% | 114,575 | 209,304,547 |
| 2024-12-05 | 18.16 | 18.59 | 17.65 | 18.5 | -2.58% | 181,625 | 328,627,921 |
| 2024-12-04 | 18.29 | 19.7 | 17.83 | 18.99 | +4.11% | 192,809 | 365,202,595 |
| 2024-12-03 | 18.49 | 18.85 | 18.1 | 18.24 | -1.88% | 106,030 | 196,090,215 |
| 2024-12-02 | 18.5 | 19.05 | 18.22 | 18.59 | +0.11% | 122,132 | 226,343,427 |
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：