股票概览
14.4
-3.94%
-0.59
15
开盘价
15.16
最高价
14.39
最低价
65,730
成交量
数据更新至: 2024-12-31
技术指标
14.49
MA5 (5日均线)
15.11
MA10 (10日均线)
16.11
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 | 15.16 | 14.39 | 14.4 | -3.94% | 65,730 | 96,742,782 |
| 2024-12-30 | 14.5 | 15.15 | 14.1 | 14.99 | +3.24% | 87,441 | 129,539,217 |
| 2024-12-27 | 14.42 | 14.8 | 14.41 | 14.52 | +0.76% | 45,998 | 67,329,643 |
| 2024-12-26 | 14.06 | 14.59 | 14.06 | 14.41 | +1.91% | 51,477 | 74,277,213 |
| 2024-12-25 | 14.94 | 14.94 | 14.02 | 14.14 | -5.16% | 74,888 | 106,959,180 |
| 2024-12-24 | 15.09 | 15.3 | 14.5 | 14.91 | -1.52% | 84,371 | 124,776,714 |
| 2024-12-23 | 16.22 | 16.29 | 14.99 | 15.14 | -6.6% | 77,492 | 120,348,908 |
| 2024-12-20 | 16.38 | 16.58 | 16.1 | 16.21 | +0.31% | 66,033 | 108,055,427 |
| 2024-12-19 | 16.02 | 16.28 | 15.45 | 16.16 | -0.55% | 96,533 | 152,424,904 |
| 2024-12-18 | 16.9 | 16.91 | 16.18 | 16.25 | -4.69% | 93,316 | 153,405,768 |
| 2024-12-17 | 17.97 | 18.07 | 16.75 | 17.05 | -6.32% | 143,859 | 250,474,738 |
| 2024-12-16 | 16.71 | 18.32 | 16.47 | 18.2 | +9.24% | 206,131 | 356,912,731 |
| 2024-12-13 | 16.64 | 16.96 | 16.47 | 16.66 | -0.3% | 95,683 | 159,435,368 |
| 2024-12-12 | 16.76 | 16.88 | 16.42 | 16.71 | -0.3% | 94,956 | 157,608,803 |
| 2024-12-11 | 17.07 | 17.15 | 16.55 | 16.76 | -2.39% | 123,233 | 206,827,531 |
| 2024-12-10 | 17.69 | 17.69 | 17.12 | 17.17 | -0.06% | 118,137 | 204,568,339 |
| 2024-12-09 | 17.7 | 17.71 | 17.08 | 17.18 | -2.66% | 104,600 | 181,451,301 |
| 2024-12-06 | 17 | 17.85 | 16.8 | 17.65 | +3.82% | 157,163 | 273,620,029 |
| 2024-12-05 | 16.66 | 17.05 | 16.6 | 17 | +1.98% | 104,607 | 176,301,720 |
| 2024-12-04 | 17.21 | 17.65 | 16.58 | 16.67 | -5.71% | 155,739 | 264,047,913 |
| 2024-12-03 | 17.19 | 18.18 | 17.03 | 17.68 | +1.38% | 180,257 | 319,055,579 |
| 2024-12-02 | 18.2 | 18.49 | 17.25 | 17.44 | -6.99% | 277,201 | 490,285,800 |
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：