股票概览
14.33
-4.72%
-0.71
15.06
开盘价
15.19
最高价
14.32
最低价
87,963
成交量
数据更新至: 2024-12-31
技术指标
14.90
MA5 (5日均线)
15.22
MA10 (10日均线)
15.61
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 | 15.06 | 15.19 | 14.32 | 14.33 | -4.72% | 87,963 | 128,732,539 |
| 2024-12-30 | 15.25 | 15.34 | 14.85 | 15.04 | -1.44% | 60,041 | 90,841,882 |
| 2024-12-27 | 14.96 | 15.61 | 14.88 | 15.26 | +2.01% | 96,105 | 147,352,663 |
| 2024-12-26 | 14.91 | 15.16 | 14.78 | 14.96 | +0.4% | 53,877 | 80,981,888 |
| 2024-12-25 | 15.2 | 15.28 | 14.61 | 14.9 | -1.78% | 88,028 | 131,048,774 |
| 2024-12-24 | 15.1 | 15.55 | 15.01 | 15.17 | +0.4% | 75,151 | 114,145,621 |
| 2024-12-23 | 16.02 | 16.02 | 15.09 | 15.11 | -5.86% | 108,788 | 167,711,845 |
| 2024-12-20 | 15.83 | 16.2 | 15.62 | 16.05 | +0.88% | 87,507 | 139,922,956 |
| 2024-12-19 | 15.25 | 15.98 | 15.22 | 15.91 | +2.71% | 92,325 | 144,704,632 |
| 2024-12-18 | 15.32 | 15.55 | 15.1 | 15.49 | +1.51% | 63,017 | 97,114,462 |
| 2024-12-17 | 15.71 | 15.71 | 15.2 | 15.26 | -2.86% | 78,513 | 120,825,909 |
| 2024-12-16 | 15.99 | 16.09 | 15.57 | 15.71 | -1.5% | 89,205 | 140,537,695 |
| 2024-12-13 | 16.28 | 16.49 | 15.91 | 15.95 | -3.22% | 115,463 | 186,969,777 |
| 2024-12-12 | 16.61 | 16.79 | 16.3 | 16.48 | -0.72% | 143,636 | 236,711,012 |
| 2024-12-11 | 16.3 | 16.6 | 16.1 | 16.6 | +2.66% | 149,254 | 243,773,858 |
| 2024-12-10 | 16.62 | 16.62 | 16.15 | 16.17 | +0.81% | 134,178 | 219,326,098 |
| 2024-12-09 | 16.2 | 16.37 | 15.89 | 16.04 | -0.87% | 117,142 | 189,206,082 |
| 2024-12-06 | 15.96 | 16.2 | 15.74 | 16.18 | +2.8% | 142,751 | 228,717,147 |
| 2024-12-05 | 15.7 | 15.97 | 15.6 | 15.74 | -0.13% | 87,872 | 138,843,499 |
| 2024-12-04 | 16 | 16.29 | 15.65 | 15.76 | -2.35% | 149,058 | 237,072,469 |
| 2024-12-03 | 15.58 | 16.54 | 15.42 | 16.14 | +3.66% | 226,488 | 362,040,133 |
| 2024-12-02 | 15.4 | 15.66 | 15.34 | 15.57 | +0.52% | 106,818 | 165,887,557 |
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：