股票概览
14.98
-6.55%
-1.05
16.03
开盘价
16.03
最高价
14.97
最低价
419,386
成交量
数据更新至: 2024-12-31
技术指标
15.78
MA5 (5日均线)
15.49
MA10 (10日均线)
15.53
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 | 16.03 | 16.03 | 14.97 | 14.98 | -6.55% | 419,386 | 646,966,065 |
| 2024-12-30 | 15.95 | 16.19 | 15.91 | 16.03 | -0.19% | 309,823 | 496,861,324 |
| 2024-12-27 | 15.99 | 16.37 | 15.91 | 16.06 | -0.31% | 504,409 | 812,380,687 |
| 2024-12-26 | 15.71 | 16.24 | 15.61 | 16.11 | +2.48% | 573,801 | 919,283,610 |
| 2024-12-25 | 15.21 | 16.08 | 15.21 | 15.72 | +3.49% | 665,200 | 1,048,034,866 |
| 2024-12-24 | 14.99 | 15.2 | 14.95 | 15.19 | +1.74% | 149,119 | 225,282,409 |
| 2024-12-23 | 15.2 | 15.33 | 14.9 | 14.93 | -2.61% | 196,976 | 297,209,470 |
| 2024-12-20 | 15.27 | 15.47 | 15.23 | 15.33 | +0.46% | 156,954 | 240,890,996 |
| 2024-12-19 | 15.05 | 15.3 | 14.99 | 15.26 | -0.07% | 147,488 | 223,632,218 |
| 2024-12-18 | 15.35 | 15.41 | 15.14 | 15.27 | -0.33% | 164,200 | 250,788,303 |
| 2024-12-17 | 15.33 | 15.51 | 15.27 | 15.32 | -0.91% | 206,879 | 318,011,227 |
| 2024-12-16 | 15.63 | 15.73 | 15.35 | 15.46 | -1.72% | 213,025 | 329,306,923 |
| 2024-12-13 | 16.17 | 16.24 | 15.69 | 15.73 | -3.85% | 400,912 | 637,391,908 |
| 2024-12-12 | 16 | 16.68 | 15.91 | 16.36 | +2.51% | 588,296 | 958,964,908 |
| 2024-12-11 | 15.65 | 16.11 | 15.53 | 15.96 | +2.31% | 366,752 | 581,262,676 |
| 2024-12-10 | 16.1 | 16.13 | 15.54 | 15.6 | +1.56% | 492,497 | 779,774,877 |
| 2024-12-09 | 15.44 | 15.55 | 15.18 | 15.36 | -0.78% | 174,033 | 267,217,112 |
| 2024-12-06 | 15.35 | 15.66 | 15.23 | 15.48 | +0.65% | 289,938 | 449,167,396 |
| 2024-12-05 | 15.05 | 15.44 | 15.05 | 15.38 | +1.52% | 187,390 | 287,225,255 |
| 2024-12-04 | 15.37 | 15.45 | 15.04 | 15.15 | -1.43% | 183,262 | 279,904,994 |
| 2024-12-03 | 15.34 | 15.48 | 15.18 | 15.37 | -0.13% | 199,729 | 306,086,266 |
| 2024-12-02 | 15.11 | 15.45 | 14.99 | 15.39 | +1.32% | 274,885 | 421,056,232 |
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：