股票概览
15.07
-2.27%
-0.35
15.42
开盘价
15.48
最高价
15.07
最低价
49,901
成交量
数据更新至: 2024-12-31
技术指标
15.27
MA5 (5日均线)
15.22
MA10 (10日均线)
15.37
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 | 15.42 | 15.48 | 15.07 | 15.07 | -2.27% | 49,901 | 76,110,258 |
| 2024-12-30 | 15.32 | 15.45 | 15.26 | 15.42 | +0.65% | 39,569 | 60,865,768 |
| 2024-12-27 | 15.38 | 15.42 | 15.3 | 15.32 | -0.2% | 47,506 | 72,903,739 |
| 2024-12-26 | 15.25 | 15.4 | 15.18 | 15.35 | +1.12% | 59,344 | 90,904,939 |
| 2024-12-25 | 15.15 | 15.24 | 15.05 | 15.18 | 0% | 35,184 | 53,251,048 |
| 2024-12-24 | 14.99 | 15.24 | 14.99 | 15.18 | +1.13% | 37,841 | 57,402,188 |
| 2024-12-23 | 15.13 | 15.27 | 15 | 15.01 | -0.92% | 39,422 | 59,633,698 |
| 2024-12-20 | 15.12 | 15.22 | 15.09 | 15.15 | -0.07% | 37,602 | 56,974,430 |
| 2024-12-19 | 15.25 | 15.26 | 15.02 | 15.16 | -0.98% | 51,391 | 77,717,787 |
| 2024-12-18 | 15.31 | 15.56 | 15.28 | 15.31 | -0.26% | 38,966 | 60,086,372 |
| 2024-12-17 | 15.36 | 15.51 | 15.26 | 15.35 | -0.13% | 48,158 | 74,052,996 |
| 2024-12-16 | 15.38 | 15.53 | 15.3 | 15.37 | -0.07% | 43,654 | 67,251,564 |
| 2024-12-13 | 15.67 | 15.68 | 15.36 | 15.38 | -2.29% | 61,512 | 95,337,422 |
| 2024-12-12 | 15.69 | 15.75 | 15.58 | 15.74 | +0.38% | 51,372 | 80,513,538 |
| 2024-12-11 | 15.73 | 15.86 | 15.65 | 15.68 | -0.44% | 61,976 | 97,496,044 |
| 2024-12-10 | 15.99 | 16.04 | 15.73 | 15.75 | +0.57% | 123,704 | 195,775,798 |
| 2024-12-09 | 15.56 | 15.85 | 15.51 | 15.66 | +0.51% | 85,964 | 134,921,042 |
| 2024-12-06 | 15.48 | 15.75 | 15.46 | 15.58 | +0.52% | 108,676 | 169,559,916 |
| 2024-12-05 | 15.26 | 15.52 | 15.2 | 15.5 | +1.51% | 88,000 | 135,261,727 |
| 2024-12-04 | 15.44 | 15.52 | 15.22 | 15.27 | -1.1% | 90,881 | 139,690,377 |
| 2024-12-03 | 15.3 | 15.45 | 15.15 | 15.44 | +1.05% | 110,542 | 169,481,027 |
| 2024-12-02 | 15.17 | 15.28 | 15.11 | 15.28 | +0.92% | 74,140 | 112,759,669 |
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：