股票概览
14.79
-4.83%
-0.75
15.65
开盘价
15.71
最高价
14.75
最低价
84,185
成交量
数据更新至: 2024-12-31
技术指标
15.32
MA5 (5日均线)
16.19
MA10 (10日均线)
17.46
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 | 15.65 | 15.71 | 14.75 | 14.79 | -4.83% | 84,185 | 127,521,917 |
| 2024-12-30 | 15.66 | 15.66 | 15.05 | 15.54 | -0.06% | 64,363 | 99,497,284 |
| 2024-12-27 | 15.6 | 15.83 | 15.38 | 15.55 | -0.06% | 74,548 | 116,774,261 |
| 2024-12-26 | 15.22 | 15.86 | 15.22 | 15.56 | +2.71% | 85,925 | 133,621,062 |
| 2024-12-25 | 15.7 | 15.72 | 14.94 | 15.15 | -4.11% | 109,742 | 167,093,180 |
| 2024-12-24 | 16.1 | 16.33 | 15.28 | 15.8 | -1.8% | 146,924 | 230,350,278 |
| 2024-12-23 | 17.83 | 17.83 | 16.08 | 16.09 | -9.96% | 178,281 | 297,482,561 |
| 2024-12-20 | 17.7 | 18.09 | 17.7 | 17.87 | +0.22% | 98,600 | 176,476,247 |
| 2024-12-19 | 17.43 | 17.95 | 17.05 | 17.83 | +0.79% | 125,898 | 220,855,622 |
| 2024-12-18 | 17.05 | 17.99 | 17.05 | 17.69 | +2.31% | 126,578 | 223,228,031 |
| 2024-12-17 | 18.98 | 18.99 | 17.29 | 17.29 | -9.99% | 183,834 | 331,270,397 |
| 2024-12-16 | 18.73 | 19.49 | 18.43 | 19.21 | +1.21% | 178,807 | 340,851,745 |
| 2024-12-13 | 19 | 19.48 | 18.87 | 18.98 | -0.89% | 189,360 | 363,684,416 |
| 2024-12-12 | 19.2 | 19.75 | 18.97 | 19.15 | -0.73% | 204,735 | 394,637,652 |
| 2024-12-11 | 19.01 | 19.34 | 18.82 | 19.29 | -1.03% | 255,977 | 488,965,435 |
| 2024-12-10 | 19.9 | 20.2 | 18.5 | 19.49 | +0.98% | 384,987 | 747,681,321 |
| 2024-12-09 | 20.29 | 21.6 | 19.25 | 19.3 | -1.73% | 608,861 | 1,242,052,226 |
| 2024-12-06 | 18.08 | 19.64 | 17.65 | 19.64 | +10.03% | 248,986 | 466,843,343 |
| 2024-12-05 | 17.07 | 17.85 | 17.01 | 17.85 | +4.63% | 204,032 | 360,441,877 |
| 2024-12-04 | 17.4 | 17.63 | 17 | 17.06 | -2.96% | 115,023 | 198,788,587 |
| 2024-12-03 | 17.67 | 17.69 | 17.26 | 17.58 | -0.62% | 138,326 | 241,735,584 |
| 2024-12-02 | 17.5 | 17.79 | 17.4 | 17.69 | +0.63% | 183,637 | 323,133,289 |
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：