股票概览
15.35
0%
0
15.42
开盘价
15.62
最高价
15.28
最低价
204,929
成交量
数据更新至: 2024-12-31
技术指标
15.33
MA5 (5日均线)
15.32
MA10 (10日均线)
15.13
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 | 15.42 | 15.62 | 15.28 | 15.35 | 0% | 204,929 | 317,083,957 |
| 2024-12-30 | 15.24 | 15.41 | 15.18 | 15.35 | +0.46% | 190,527 | 291,957,598 |
| 2024-12-27 | 15.26 | 15.4 | 15.18 | 15.28 | +0.13% | 115,605 | 176,892,649 |
| 2024-12-26 | 15.4 | 15.48 | 15.2 | 15.26 | -0.91% | 109,580 | 167,266,178 |
| 2024-12-25 | 15.47 | 15.54 | 15.32 | 15.4 | -0.52% | 111,449 | 171,732,094 |
| 2024-12-24 | 15.24 | 15.55 | 15.24 | 15.48 | +1.11% | 169,830 | 262,479,485 |
| 2024-12-23 | 15.2 | 15.52 | 15.2 | 15.31 | +0.79% | 185,025 | 284,162,599 |
| 2024-12-20 | 15.2 | 15.35 | 15.11 | 15.19 | -0.39% | 177,911 | 270,826,571 |
| 2024-12-19 | 15.4 | 15.46 | 15.13 | 15.25 | -0.59% | 154,492 | 236,698,693 |
| 2024-12-18 | 15.28 | 15.5 | 15.14 | 15.34 | +0.79% | 194,455 | 298,088,720 |
| 2024-12-17 | 15.18 | 15.36 | 15.1 | 15.22 | +0.46% | 156,067 | 237,714,164 |
| 2024-12-16 | 15.39 | 15.53 | 15.07 | 15.15 | -1.05% | 230,391 | 351,067,822 |
| 2024-12-13 | 15.6 | 15.6 | 15.22 | 15.31 | -1.54% | 305,829 | 470,149,231 |
| 2024-12-12 | 15.05 | 15.65 | 14.95 | 15.55 | +3.39% | 489,424 | 753,864,894 |
| 2024-12-11 | 14.85 | 15.09 | 14.83 | 15.04 | +1.08% | 150,527 | 225,126,839 |
| 2024-12-10 | 15.2 | 15.25 | 14.84 | 14.88 | +0.2% | 192,936 | 289,538,802 |
| 2024-12-09 | 14.52 | 15.05 | 14.46 | 14.85 | +2.27% | 249,882 | 370,513,767 |
| 2024-12-06 | 14.41 | 14.67 | 14.26 | 14.52 | +1.04% | 170,913 | 246,708,505 |
| 2024-12-05 | 14.48 | 14.52 | 14.3 | 14.37 | -1.24% | 128,946 | 185,590,037 |
| 2024-12-04 | 14.56 | 14.66 | 14.48 | 14.55 | -0.55% | 108,570 | 158,106,626 |
| 2024-12-03 | 14.62 | 14.75 | 14.5 | 14.63 | 0% | 129,681 | 189,749,837 |
| 2024-12-02 | 14.35 | 14.63 | 14.28 | 14.63 | +1.88% | 189,399 | 274,203,738 |
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：