股票概览
14.94
-2.54%
-0.39
15.33
开盘价
15.56
最高价
14.94
最低价
23,951
成交量
数据更新至: 2024-12-31
技术指标
15.21
MA5 (5日均线)
15.45
MA10 (10日均线)
16.06
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 | 15.33 | 15.56 | 14.94 | 14.94 | -2.54% | 23,951 | 36,288,524 |
| 2024-12-30 | 15.29 | 15.6 | 14.93 | 15.33 | -0.78% | 18,739 | 28,645,455 |
| 2024-12-27 | 15.41 | 15.68 | 15.28 | 15.45 | +0.91% | 15,663 | 24,355,424 |
| 2024-12-26 | 14.92 | 15.48 | 14.92 | 15.31 | +2% | 17,025 | 26,090,257 |
| 2024-12-25 | 15.35 | 15.4 | 14.65 | 15.01 | -2.66% | 22,209 | 33,188,907 |
| 2024-12-24 | 15.35 | 15.7 | 15.16 | 15.42 | +1.18% | 19,497 | 30,029,391 |
| 2024-12-23 | 16.12 | 16.3 | 15.14 | 15.24 | -6.22% | 30,816 | 47,832,255 |
| 2024-12-20 | 15.89 | 16.33 | 15.65 | 16.25 | +2.46% | 19,486 | 31,440,476 |
| 2024-12-19 | 15.55 | 15.95 | 15.37 | 15.86 | +1.15% | 20,938 | 32,852,863 |
| 2024-12-18 | 15.7 | 15.87 | 15.12 | 15.68 | +0.51% | 23,009 | 35,827,468 |
| 2024-12-17 | 16.51 | 16.59 | 15.53 | 15.6 | -5.51% | 33,031 | 52,413,154 |
| 2024-12-16 | 16.53 | 16.75 | 16.36 | 16.51 | +0.06% | 16,771 | 27,768,307 |
| 2024-12-13 | 16.93 | 16.94 | 16.49 | 16.5 | -2.71% | 24,267 | 40,436,446 |
| 2024-12-12 | 16.88 | 17.06 | 16.65 | 16.96 | +0.59% | 26,318 | 44,487,980 |
| 2024-12-11 | 16.95 | 17.05 | 16.71 | 16.86 | -0.53% | 25,666 | 43,257,038 |
| 2024-12-10 | 17.33 | 17.4 | 16.9 | 16.95 | +0.65% | 39,336 | 67,424,201 |
| 2024-12-09 | 16.82 | 17.08 | 16.55 | 16.84 | +0.48% | 27,880 | 46,852,929 |
| 2024-12-06 | 17 | 17 | 16.49 | 16.76 | -0.42% | 30,887 | 51,654,358 |
| 2024-12-05 | 16.72 | 17.13 | 16.7 | 16.83 | 0% | 38,698 | 65,203,805 |
| 2024-12-04 | 17 | 17.5 | 16.59 | 16.83 | +0.24% | 57,556 | 98,090,204 |
| 2024-12-03 | 16.61 | 17.05 | 16.49 | 16.79 | +1.21% | 38,577 | 64,696,996 |
| 2024-12-02 | 16.51 | 16.66 | 16.39 | 16.59 | +1.16% | 32,190 | 53,247,057 |
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：