股票概览
15.02
+0.81%
+0.12
15.07
开盘价
15.6
最高价
14.95
最低价
261,043
成交量
数据更新至: 2024-12-31
技术指标
14.71
MA5 (5日均线)
14.68
MA10 (10日均线)
14.69
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 | 15.07 | 15.6 | 14.95 | 15.02 | +0.81% | 261,043 | 397,459,885 |
| 2024-12-30 | 14.91 | 15 | 14.32 | 14.9 | -0.73% | 280,750 | 412,227,199 |
| 2024-12-27 | 14.38 | 15.15 | 14.3 | 15.01 | +4.89% | 253,323 | 376,722,914 |
| 2024-12-26 | 14.26 | 14.6 | 14.16 | 14.31 | 0% | 157,665 | 225,863,126 |
| 2024-12-25 | 14.3 | 14.76 | 13.98 | 14.31 | -3.9% | 311,206 | 444,139,239 |
| 2024-12-24 | 14.17 | 15.47 | 14.17 | 14.89 | +5.9% | 455,006 | 689,578,488 |
| 2024-12-23 | 14.74 | 15.05 | 14.05 | 14.06 | -5.06% | 126,025 | 183,541,812 |
| 2024-12-20 | 14.85 | 14.95 | 14.63 | 14.81 | -0.27% | 99,265 | 146,974,652 |
| 2024-12-19 | 14.48 | 14.96 | 14.04 | 14.85 | +1.64% | 175,718 | 259,179,664 |
| 2024-12-18 | 14.16 | 14.99 | 13.99 | 14.61 | +4.58% | 173,313 | 252,485,657 |
| 2024-12-17 | 14.28 | 14.35 | 13.78 | 13.97 | -2.51% | 79,210 | 110,761,866 |
| 2024-12-16 | 14.62 | 14.72 | 14.2 | 14.33 | -1.98% | 97,116 | 139,802,132 |
| 2024-12-13 | 14.95 | 15.08 | 14.53 | 14.62 | -3.05% | 173,695 | 255,480,143 |
| 2024-12-12 | 15.05 | 15.28 | 14.92 | 15.08 | +0.8% | 93,789 | 141,666,626 |
| 2024-12-11 | 15.1 | 15.25 | 14.93 | 14.96 | -0.8% | 86,553 | 130,221,622 |
| 2024-12-10 | 15.4 | 15.49 | 15.06 | 15.08 | +0.6% | 120,363 | 183,537,764 |
| 2024-12-09 | 14.99 | 15.3 | 14.87 | 14.99 | +0.07% | 128,047 | 192,787,227 |
| 2024-12-06 | 14.65 | 15.2 | 14.5 | 14.98 | +2.32% | 117,795 | 175,158,723 |
| 2024-12-05 | 14.45 | 14.65 | 14.15 | 14.64 | +2.23% | 88,774 | 128,946,600 |
| 2024-12-04 | 14.78 | 15.08 | 14.24 | 14.32 | -3.89% | 122,541 | 178,080,076 |
| 2024-12-03 | 15 | 15.1 | 14.63 | 14.9 | -0.6% | 98,149 | 145,320,049 |
| 2024-12-02 | 15 | 15.24 | 14.86 | 14.99 | -0.53% | 100,788 | 150,924,922 |
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：