股票概览
15.11
-2.39%
-0.37
15.45
开盘价
15.55
最高价
15.02
最低价
111,456
成交量
数据更新至: 2024-12-31
技术指标
15.19
MA5 (5日均线)
15.04
MA10 (10日均线)
15.23
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 | 15.45 | 15.55 | 15.02 | 15.11 | -2.39% | 111,456 | 169,496,914 |
| 2024-12-30 | 15.35 | 15.85 | 15.13 | 15.48 | +0.65% | 122,499 | 189,569,762 |
| 2024-12-27 | 15.01 | 15.55 | 14.83 | 15.38 | +2.19% | 140,573 | 215,280,891 |
| 2024-12-26 | 14.84 | 15.34 | 14.84 | 15.05 | +0.8% | 140,288 | 212,217,680 |
| 2024-12-25 | 14.69 | 14.95 | 14.55 | 14.93 | +1.01% | 135,217 | 199,834,664 |
| 2024-12-24 | 14.58 | 15.11 | 14.48 | 14.78 | +0.75% | 149,866 | 220,857,720 |
| 2024-12-23 | 15.16 | 15.16 | 14.51 | 14.67 | -3.3% | 171,684 | 252,928,837 |
| 2024-12-20 | 15 | 15.2 | 14.76 | 15.17 | +0.4% | 154,573 | 231,594,040 |
| 2024-12-19 | 14.5 | 15.17 | 14.36 | 15.11 | +2.93% | 158,246 | 234,346,764 |
| 2024-12-18 | 14.9 | 15.03 | 14.59 | 14.68 | -0.81% | 152,964 | 226,434,963 |
| 2024-12-17 | 15.54 | 15.54 | 14.72 | 14.8 | -5.43% | 206,386 | 308,785,713 |
| 2024-12-16 | 15.8 | 15.82 | 15.2 | 15.65 | -1.26% | 193,689 | 299,855,373 |
| 2024-12-13 | 15.2 | 16.12 | 15.13 | 15.85 | +3.39% | 350,507 | 554,414,177 |
| 2024-12-12 | 15.68 | 15.68 | 15 | 15.33 | -1.35% | 216,301 | 330,463,132 |
| 2024-12-11 | 15.85 | 16.8 | 15.54 | 15.54 | -2.81% | 290,395 | 464,297,029 |
| 2024-12-10 | 16.05 | 16.4 | 15.59 | 15.99 | +1.27% | 200,624 | 321,173,212 |
| 2024-12-09 | 16.21 | 16.52 | 15.54 | 15.79 | -1.44% | 200,400 | 319,352,432 |
| 2024-12-06 | 15.1 | 16.21 | 14.82 | 16.02 | +6.87% | 276,095 | 431,895,033 |
| 2024-12-05 | 14.24 | 15.3 | 14.24 | 14.99 | +5.41% | 253,880 | 380,576,755 |
| 2024-12-04 | 14.58 | 14.59 | 14.13 | 14.22 | -3% | 138,348 | 197,292,408 |
| 2024-12-03 | 15.05 | 15.06 | 14.45 | 14.66 | -2.53% | 123,406 | 181,378,115 |
| 2024-12-02 | 15.08 | 15.24 | 14.93 | 15.04 | +0.07% | 107,403 | 161,972,567 |
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：