股票概览
14.84
-2.5%
-0.38
15.21
开盘价
15.35
最高价
14.81
最低价
10,081
成交量
数据更新至: 2024-12-31
技术指标
15.21
MA5 (5日均线)
15.50
MA10 (10日均线)
16.07
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 | 15.21 | 15.35 | 14.81 | 14.84 | -2.5% | 10,081 | 15,194,130 |
| 2024-12-30 | 15.51 | 15.51 | 14.94 | 15.22 | -1.87% | 11,071 | 16,806,333 |
| 2024-12-27 | 15.34 | 15.67 | 15.26 | 15.51 | +1.37% | 7,521 | 11,672,914 |
| 2024-12-26 | 15.19 | 15.5 | 15.04 | 15.3 | +0.72% | 7,496 | 11,516,238 |
| 2024-12-25 | 15.76 | 15.76 | 14.92 | 15.19 | -2.32% | 10,003 | 15,182,629 |
| 2024-12-24 | 15.61 | 15.77 | 15.3 | 15.55 | +1.04% | 8,879 | 13,795,607 |
| 2024-12-23 | 16.2 | 16.37 | 15.26 | 15.39 | -5.64% | 18,964 | 29,722,809 |
| 2024-12-20 | 15.84 | 16.54 | 15.82 | 16.31 | +2.97% | 14,169 | 23,078,939 |
| 2024-12-19 | 15.82 | 16.1 | 15.58 | 15.84 | -0.25% | 10,047 | 15,831,239 |
| 2024-12-18 | 15.9 | 16.19 | 15.57 | 15.88 | -0.31% | 12,211 | 19,446,498 |
| 2024-12-17 | 16.35 | 16.78 | 15.92 | 15.93 | -5.12% | 18,013 | 29,284,537 |
| 2024-12-16 | 16.8 | 17.14 | 16.68 | 16.79 | 0% | 11,101 | 18,735,448 |
| 2024-12-13 | 16.98 | 17 | 16.73 | 16.79 | -1% | 12,146 | 20,480,706 |
| 2024-12-12 | 16.78 | 16.99 | 16.72 | 16.96 | +0.65% | 12,493 | 21,069,407 |
| 2024-12-11 | 16.71 | 16.85 | 16.61 | 16.85 | +0.9% | 7,637 | 12,811,699 |
| 2024-12-10 | 17.08 | 17.26 | 16.7 | 16.7 | -0.3% | 13,947 | 23,582,429 |
| 2024-12-09 | 16.8 | 16.83 | 16.5 | 16.75 | +0.54% | 12,323 | 20,635,825 |
| 2024-12-06 | 16.44 | 16.7 | 16.41 | 16.66 | +0.91% | 9,915 | 16,440,747 |
| 2024-12-05 | 16.36 | 16.58 | 16.31 | 16.51 | +0.67% | 8,254 | 13,601,793 |
| 2024-12-04 | 16.75 | 16.79 | 16.25 | 16.4 | -1.91% | 13,235 | 21,837,446 |
| 2024-12-03 | 16.89 | 16.89 | 16.56 | 16.72 | +0.18% | 12,489 | 20,849,692 |
| 2024-12-02 | 16.28 | 16.71 | 16.28 | 16.69 | +2.64% | 17,540 | 29,082,954 |
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：