股票概览
14.95
-3.8%
-0.59
15.73
开盘价
15.73
最高价
14.89
最低价
58,045
成交量
数据更新至: 2024-12-31
技术指标
15.59
MA5 (5日均线)
16.50
MA10 (10日均线)
17.31
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 | 15.73 | 15.73 | 14.89 | 14.95 | -3.8% | 58,045 | 88,242,556 |
| 2024-12-30 | 15.77 | 15.93 | 15.3 | 15.54 | -2.08% | 49,330 | 76,930,003 |
| 2024-12-27 | 15.8 | 16.14 | 15.59 | 15.87 | +0.44% | 53,406 | 85,228,196 |
| 2024-12-26 | 15.76 | 16.1 | 15.61 | 15.8 | +0.06% | 48,647 | 77,266,148 |
| 2024-12-25 | 16.45 | 16.64 | 15.42 | 15.79 | -4.88% | 85,254 | 134,996,784 |
| 2024-12-24 | 16.64 | 16.95 | 16.24 | 16.6 | +0.06% | 64,673 | 107,028,204 |
| 2024-12-23 | 18.09 | 18.1 | 16.54 | 16.59 | -8.6% | 109,994 | 187,677,451 |
| 2024-12-20 | 17.99 | 18.55 | 17.65 | 18.15 | +0.95% | 108,426 | 195,934,789 |
| 2024-12-19 | 17.64 | 18.25 | 17.31 | 17.98 | +1.58% | 102,177 | 182,753,987 |
| 2024-12-18 | 17.82 | 18.47 | 17.44 | 17.7 | +2.91% | 124,204 | 222,152,268 |
| 2024-12-17 | 18.76 | 18.9 | 17.15 | 17.2 | -8.51% | 119,322 | 212,659,320 |
| 2024-12-16 | 18.95 | 19.15 | 18.21 | 18.8 | -1.42% | 130,721 | 243,265,954 |
| 2024-12-13 | 19.8 | 20.11 | 18.93 | 19.07 | -5.22% | 164,850 | 319,654,692 |
| 2024-12-12 | 18.97 | 20.48 | 18.3 | 20.12 | +5.29% | 273,025 | 526,514,009 |
| 2024-12-11 | 18.12 | 19.77 | 17.61 | 19.11 | +1.27% | 317,025 | 603,841,718 |
| 2024-12-10 | 17.99 | 18.87 | 17.6 | 18.87 | +10.03% | 201,451 | 377,146,518 |
| 2024-12-09 | 17.09 | 17.35 | 16.86 | 17.15 | +0.23% | 69,039 | 118,129,778 |
| 2024-12-06 | 17.16 | 17.3 | 16.87 | 17.11 | +0.29% | 65,322 | 111,712,713 |
| 2024-12-05 | 16.66 | 17.28 | 16.5 | 17.06 | +2.34% | 70,157 | 119,128,991 |
| 2024-12-04 | 17.44 | 17.44 | 16.5 | 16.67 | -4.8% | 94,833 | 160,538,315 |
| 2024-12-03 | 16.65 | 17.95 | 16.22 | 17.51 | +5.8% | 145,035 | 250,232,474 |
| 2024-12-02 | 16.28 | 16.63 | 16.1 | 16.55 | +1.72% | 55,299 | 91,139,152 |
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：