股票概览
15.23
+0.26%
+0.04
15.29
开盘价
15.57
最高价
15.19
最低价
50,756
成交量
数据更新至: 2024-12-31
技术指标
15.12
MA5 (5日均线)
15.07
MA10 (10日均线)
15.09
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 | 15.29 | 15.57 | 15.19 | 15.23 | +0.26% | 50,756 | 77,998,841 |
| 2024-12-30 | 15.18 | 15.3 | 14.97 | 15.19 | -0.39% | 23,828 | 36,127,258 |
| 2024-12-27 | 14.93 | 15.37 | 14.92 | 15.25 | +2.14% | 43,044 | 65,535,395 |
| 2024-12-26 | 15 | 15.09 | 14.91 | 14.93 | -0.53% | 11,592 | 17,335,090 |
| 2024-12-25 | 14.99 | 15.07 | 14.85 | 15.01 | 0% | 24,484 | 36,620,561 |
| 2024-12-24 | 14.89 | 15.02 | 14.84 | 15.01 | +1.01% | 20,754 | 30,985,191 |
| 2024-12-23 | 15.04 | 15.08 | 14.78 | 14.86 | -0.93% | 27,342 | 40,769,508 |
| 2024-12-20 | 14.96 | 15.16 | 14.92 | 15 | -0.33% | 29,549 | 44,368,769 |
| 2024-12-19 | 15.05 | 15.13 | 14.8 | 15.05 | -0.53% | 49,461 | 73,887,417 |
| 2024-12-18 | 15.32 | 15.51 | 15.01 | 15.13 | -1.18% | 43,156 | 65,752,199 |
| 2024-12-17 | 15.51 | 15.66 | 15.21 | 15.31 | -1.73% | 62,028 | 95,335,549 |
| 2024-12-16 | 15.1 | 15.99 | 15.07 | 15.58 | +3.38% | 106,223 | 166,105,901 |
| 2024-12-13 | 15.23 | 15.31 | 15.03 | 15.07 | -1.44% | 31,249 | 47,375,210 |
| 2024-12-12 | 15.13 | 15.38 | 15.01 | 15.29 | +1.46% | 50,730 | 77,205,373 |
| 2024-12-11 | 14.95 | 15.1 | 14.86 | 15.07 | +0.8% | 34,690 | 52,156,019 |
| 2024-12-10 | 15.15 | 15.25 | 14.91 | 14.95 | +0.34% | 37,192 | 55,939,285 |
| 2024-12-09 | 15.07 | 15.14 | 14.81 | 14.9 | -1.26% | 41,895 | 62,515,063 |
| 2024-12-06 | 14.89 | 15.09 | 14.83 | 15.09 | +1.62% | 27,083 | 40,534,713 |
| 2024-12-05 | 15.05 | 15.05 | 14.81 | 14.85 | -1% | 32,220 | 48,070,486 |
| 2024-12-04 | 15.2 | 15.2 | 14.95 | 15 | -1.64% | 25,966 | 39,165,154 |
| 2024-12-03 | 15.11 | 15.29 | 15.05 | 15.25 | +0.93% | 36,635 | 55,638,406 |
| 2024-12-02 | 15.1 | 15.19 | 15.06 | 15.11 | +0.2% | 28,359 | 42,891,209 |
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：