股票概览
15.09
+2.31%
+0.34
14.63
开盘价
16.15
最高价
14.33
最低价
568,951
成交量
数据更新至: 2024-12-31
技术指标
14.02
MA5 (5日均线)
13.91
MA10 (10日均线)
14.64
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 | 14.63 | 16.15 | 14.33 | 15.09 | +2.31% | 568,951 | 850,178,549 |
| 2024-12-30 | 13.82 | 14.75 | 13.07 | 14.75 | +9.99% | 466,923 | 679,241,889 |
| 2024-12-27 | 13.88 | 13.88 | 13.3 | 13.41 | -4.62% | 222,811 | 302,710,798 |
| 2024-12-26 | 13.53 | 14.06 | 13.53 | 14.06 | +10.02% | 88,781 | 124,631,924 |
| 2024-12-25 | 13.11 | 13.3 | 12.52 | 12.78 | -3.26% | 148,711 | 191,682,200 |
| 2024-12-24 | 12.9 | 13.24 | 12.6 | 13.21 | +1.77% | 158,502 | 205,876,095 |
| 2024-12-23 | 14.23 | 14.29 | 12.98 | 12.98 | -9.99% | 261,253 | 349,694,225 |
| 2024-12-20 | 13.99 | 14.46 | 13.88 | 14.42 | +2.78% | 213,901 | 303,522,054 |
| 2024-12-19 | 14.09 | 14.42 | 13.7 | 14.03 | -2.09% | 201,555 | 281,675,728 |
| 2024-12-18 | 14.15 | 14.55 | 14 | 14.33 | +1.13% | 203,565 | 291,472,542 |
| 2024-12-17 | 15.01 | 15.29 | 13.98 | 14.17 | -6.59% | 319,305 | 461,755,113 |
| 2024-12-16 | 15.5 | 16.12 | 14.95 | 15.17 | -3.5% | 379,610 | 588,258,858 |
| 2024-12-13 | 14.89 | 16.48 | 14.88 | 15.72 | +1.29% | 544,051 | 854,335,957 |
| 2024-12-12 | 16 | 17.4 | 15.25 | 15.52 | -6.17% | 709,423 | 1,147,290,964 |
| 2024-12-11 | 16.54 | 16.54 | 16.54 | 16.54 | -10.01% | 100,846 | 166,799,284 |
| 2024-12-10 | 18.38 | 18.38 | 17.45 | 18.38 | +9.99% | 833,037 | 1,520,708,349 |
| 2024-12-09 | 16.71 | 16.71 | 16.71 | 16.71 | +10.01% | 19,541 | 32,653,011 |
| 2024-12-06 | 15.19 | 15.19 | 15.19 | 15.19 | +9.99% | 39,506 | 60,009,629 |
| 2024-12-05 | 13 | 13.81 | 12.83 | 13.81 | +10.04% | 141,554 | 194,035,225 |
| 2024-12-04 | 13.24 | 13.54 | 12.47 | 12.55 | -5.21% | 194,559 | 250,359,425 |
| 2024-12-03 | 13.6 | 13.64 | 13.13 | 13.24 | -2.72% | 186,538 | 248,656,342 |
| 2024-12-02 | 12.97 | 14.09 | 12.9 | 13.61 | +4.45% | 243,986 | 329,109,223 |
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：