股票概览
15.08
-3.83%
-0.6
15.65
开盘价
15.85
最高价
15.06
最低价
102,367
成交量
数据更新至: 2024-12-31
技术指标
15.41
MA5 (5日均线)
15.22
MA10 (10日均线)
15.09
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 | 15.85 | 15.06 | 15.08 | -3.83% | 102,367 | 157,848,309 |
| 2024-12-30 | 15.47 | 15.84 | 15.17 | 15.68 | +1.23% | 119,949 | 187,512,206 |
| 2024-12-27 | 15.85 | 16.09 | 15.44 | 15.49 | -1.46% | 91,501 | 143,263,782 |
| 2024-12-26 | 15 | 15.84 | 15 | 15.72 | +4.11% | 111,948 | 173,981,623 |
| 2024-12-25 | 15.18 | 15.28 | 14.94 | 15.1 | -0.2% | 47,791 | 72,198,951 |
| 2024-12-24 | 15.02 | 15.28 | 14.8 | 15.13 | +1.34% | 43,814 | 65,989,275 |
| 2024-12-23 | 15.43 | 15.5 | 14.91 | 14.93 | -2.61% | 57,656 | 87,551,840 |
| 2024-12-20 | 14.85 | 15.44 | 14.85 | 15.33 | +2.96% | 71,226 | 108,998,379 |
| 2024-12-19 | 14.65 | 14.95 | 14.63 | 14.89 | +0.54% | 41,225 | 60,986,317 |
| 2024-12-18 | 14.65 | 14.96 | 14.49 | 14.81 | +1.37% | 43,820 | 64,681,140 |
| 2024-12-17 | 14.9 | 15.03 | 14.55 | 14.61 | -2.34% | 51,486 | 75,859,336 |
| 2024-12-16 | 15.14 | 15.2 | 14.88 | 14.96 | -1.06% | 44,347 | 66,757,115 |
| 2024-12-13 | 15.33 | 15.38 | 15.07 | 15.12 | -1.37% | 48,483 | 73,709,219 |
| 2024-12-12 | 15.28 | 15.36 | 15.13 | 15.33 | +0.46% | 40,620 | 61,982,718 |
| 2024-12-11 | 14.95 | 15.34 | 14.95 | 15.26 | +1.8% | 43,835 | 66,594,545 |
| 2024-12-10 | 15.38 | 15.43 | 14.97 | 14.99 | +0.07% | 57,736 | 87,752,260 |
| 2024-12-09 | 14.92 | 15.07 | 14.8 | 14.98 | -0.13% | 39,331 | 58,805,843 |
| 2024-12-06 | 14.82 | 15.04 | 14.7 | 15 | +1.15% | 40,927 | 61,003,255 |
| 2024-12-05 | 14.61 | 14.98 | 14.61 | 14.83 | +1.3% | 43,161 | 64,090,376 |
| 2024-12-04 | 15.05 | 15.09 | 14.58 | 14.64 | -2.66% | 56,792 | 83,900,598 |
| 2024-12-03 | 15.09 | 15.14 | 14.9 | 15.04 | -0.33% | 42,011 | 63,046,677 |
| 2024-12-02 | 14.98 | 15.19 | 14.98 | 15.09 | +0.67% | 53,701 | 81,094,154 |
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：