股票概览
14.8
-2.57%
-0.39
15.18
开盘价
15.33
最高价
14.8
最低价
178,609
成交量
数据更新至: 2024-12-31
技术指标
15.25
MA5 (5日均线)
15.45
MA10 (10日均线)
15.81
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 | 15.18 | 15.33 | 14.8 | 14.8 | -2.57% | 178,609 | 267,527,144 |
| 2024-12-30 | 15.11 | 15.4 | 15.08 | 15.19 | -0.13% | 146,326 | 222,990,431 |
| 2024-12-27 | 15.32 | 15.33 | 15.08 | 15.21 | -0.98% | 212,305 | 322,613,478 |
| 2024-12-26 | 15.71 | 15.78 | 15.26 | 15.36 | -2.17% | 245,121 | 379,029,808 |
| 2024-12-25 | 16 | 16.03 | 15.63 | 15.7 | -1.32% | 125,085 | 196,998,535 |
| 2024-12-24 | 15.52 | 15.92 | 15.51 | 15.91 | +2.58% | 200,210 | 316,112,855 |
| 2024-12-23 | 15.53 | 15.8 | 15.47 | 15.51 | -0.45% | 155,269 | 242,492,689 |
| 2024-12-20 | 15.5 | 15.7 | 15.42 | 15.58 | +0.13% | 135,031 | 210,264,883 |
| 2024-12-19 | 15.51 | 15.57 | 15.26 | 15.56 | -0.7% | 146,676 | 226,288,166 |
| 2024-12-18 | 15.51 | 15.75 | 15.43 | 15.67 | +1.1% | 141,109 | 220,233,392 |
| 2024-12-17 | 15.44 | 15.86 | 15.44 | 15.5 | +0.26% | 217,554 | 340,249,367 |
| 2024-12-16 | 15.75 | 15.76 | 15.35 | 15.46 | -2.03% | 249,499 | 387,151,024 |
| 2024-12-13 | 16.22 | 16.26 | 15.75 | 15.78 | -3.25% | 261,524 | 417,236,846 |
| 2024-12-12 | 16.39 | 16.4 | 16.13 | 16.31 | -0.43% | 186,144 | 302,674,975 |
| 2024-12-11 | 16.31 | 16.48 | 16.22 | 16.38 | +0.06% | 158,247 | 258,659,487 |
| 2024-12-10 | 16.9 | 16.9 | 16.34 | 16.37 | -0.55% | 256,002 | 423,569,393 |
| 2024-12-09 | 16.39 | 16.6 | 16.23 | 16.46 | -0.24% | 208,485 | 341,799,169 |
| 2024-12-06 | 16.37 | 16.57 | 15.86 | 16.5 | +0.86% | 346,765 | 562,470,627 |
| 2024-12-05 | 16.62 | 16.68 | 16.22 | 16.36 | -1.56% | 323,326 | 530,383,938 |
| 2024-12-04 | 17.2 | 17.27 | 16.52 | 16.62 | -3.65% | 278,159 | 468,147,853 |
| 2024-12-03 | 17.69 | 17.89 | 17.2 | 17.25 | -0.58% | 283,705 | 495,028,984 |
| 2024-12-02 | 17.13 | 17.39 | 16.66 | 17.35 | -0.69% | 246,431 | 422,435,690 |
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：