股票概览
14.98
-4.34%
-0.68
15.67
开盘价
15.73
最高价
14.97
最低价
59,810
成交量
数据更新至: 2024-12-31
技术指标
15.60
MA5 (5日均线)
15.60
MA10 (10日均线)
15.72
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 | 15.67 | 15.73 | 14.97 | 14.98 | -4.34% | 59,810 | 91,467,506 |
| 2024-12-30 | 15.96 | 16.15 | 15.63 | 15.66 | -2.13% | 44,543 | 70,711,890 |
| 2024-12-27 | 15.96 | 16.16 | 15.83 | 16 | +0.76% | 41,580 | 66,591,733 |
| 2024-12-26 | 15.47 | 16.08 | 15.27 | 15.88 | +2.45% | 59,724 | 94,902,610 |
| 2024-12-25 | 15.74 | 15.75 | 15.21 | 15.5 | -1.52% | 31,845 | 49,240,565 |
| 2024-12-24 | 15.35 | 15.8 | 15.35 | 15.74 | +2.88% | 39,293 | 61,623,694 |
| 2024-12-23 | 15.82 | 15.93 | 15.27 | 15.3 | -3.35% | 46,462 | 72,584,537 |
| 2024-12-20 | 15.65 | 16.17 | 15.63 | 15.83 | +1.09% | 62,303 | 99,403,982 |
| 2024-12-19 | 15.38 | 15.82 | 15.27 | 15.66 | +1.16% | 42,367 | 65,988,810 |
| 2024-12-18 | 15.43 | 15.63 | 15.38 | 15.48 | +0.52% | 26,385 | 40,948,519 |
| 2024-12-17 | 15.73 | 15.86 | 15.34 | 15.4 | -2.1% | 37,404 | 58,041,652 |
| 2024-12-16 | 15.79 | 16.1 | 15.64 | 15.73 | 0% | 35,733 | 56,340,501 |
| 2024-12-13 | 15.87 | 15.93 | 15.57 | 15.73 | -1.32% | 51,866 | 81,591,249 |
| 2024-12-12 | 15.88 | 15.95 | 15.68 | 15.94 | +0.38% | 40,490 | 64,125,413 |
| 2024-12-11 | 15.8 | 15.92 | 15.72 | 15.88 | +0.63% | 35,367 | 55,954,135 |
| 2024-12-10 | 16.12 | 16.25 | 15.76 | 15.78 | -0.5% | 52,002 | 83,204,721 |
| 2024-12-09 | 15.95 | 16.03 | 15.72 | 15.86 | -0.56% | 44,374 | 70,368,526 |
| 2024-12-06 | 16.07 | 16.08 | 15.83 | 15.95 | -1.12% | 50,383 | 80,356,931 |
| 2024-12-05 | 16.05 | 16.13 | 15.8 | 16.13 | +0.56% | 55,754 | 89,177,172 |
| 2024-12-04 | 16.16 | 16.47 | 15.91 | 16.04 | -1.84% | 87,551 | 141,493,870 |
| 2024-12-03 | 15.94 | 16.49 | 15.83 | 16.34 | +2.25% | 122,780 | 199,581,351 |
| 2024-12-02 | 15.9 | 16.24 | 15.79 | 15.98 | +1.78% | 114,896 | 183,407,478 |
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：