股票概览
14.98
-3.35%
-0.52
15.39
开盘价
15.4
最高价
14.84
最低价
87,242
成交量
数据更新至: 2024-12-31
技术指标
14.83
MA5 (5日均线)
14.42
MA10 (10日均线)
14.39
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 | 15.39 | 15.4 | 14.84 | 14.98 | -3.35% | 87,242 | 132,007,084 |
| 2024-12-30 | 15.06 | 15.66 | 15.06 | 15.5 | +1.71% | 121,916 | 187,061,068 |
| 2024-12-27 | 15.11 | 15.77 | 15.05 | 15.24 | +2.35% | 199,481 | 307,281,601 |
| 2024-12-26 | 13.54 | 14.89 | 13.4 | 14.89 | +9.97% | 131,196 | 192,781,292 |
| 2024-12-25 | 14.21 | 14.21 | 13.36 | 13.54 | -5.91% | 73,819 | 100,876,084 |
| 2024-12-24 | 13.85 | 14.41 | 13.83 | 14.39 | -1.24% | 84,594 | 119,669,625 |
| 2024-12-23 | 13.84 | 15.22 | 13.84 | 14.57 | +5.27% | 137,066 | 201,111,149 |
| 2024-12-20 | 13.61 | 14.05 | 13.56 | 13.84 | +1.62% | 31,341 | 43,487,969 |
| 2024-12-19 | 13.51 | 13.7 | 13.48 | 13.62 | +0.22% | 20,238 | 27,486,498 |
| 2024-12-18 | 13.71 | 13.86 | 13.51 | 13.59 | -1.09% | 24,991 | 34,105,831 |
| 2024-12-17 | 14.12 | 14.15 | 13.68 | 13.74 | -2.62% | 42,344 | 58,611,650 |
| 2024-12-16 | 14.02 | 14.27 | 14.02 | 14.11 | +0.14% | 28,951 | 40,892,420 |
| 2024-12-13 | 14.37 | 14.37 | 14.09 | 14.09 | -2.22% | 39,717 | 56,465,760 |
| 2024-12-12 | 14.35 | 14.46 | 14.27 | 14.41 | +0.14% | 36,062 | 51,862,520 |
| 2024-12-11 | 14.55 | 14.57 | 14.32 | 14.39 | -0.96% | 48,651 | 70,058,342 |
| 2024-12-10 | 14.8 | 14.89 | 14.48 | 14.53 | -0.34% | 72,057 | 105,561,252 |
| 2024-12-09 | 14.53 | 14.63 | 14.34 | 14.58 | -0.41% | 52,164 | 75,645,738 |
| 2024-12-06 | 14.65 | 14.75 | 14.41 | 14.64 | -0.34% | 58,886 | 85,712,456 |
| 2024-12-05 | 14.49 | 14.69 | 14.42 | 14.69 | +2.01% | 81,322 | 118,384,403 |
| 2024-12-04 | 14.28 | 14.47 | 14.15 | 14.4 | +0.35% | 74,153 | 106,202,292 |
| 2024-12-03 | 14.51 | 14.54 | 14.16 | 14.35 | -1.37% | 75,644 | 108,191,086 |
| 2024-12-02 | 14 | 14.62 | 14 | 14.55 | +3.12% | 104,113 | 150,132,013 |
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：