股票概览
14.53
-3.52%
-0.53
15.04
开盘价
15.15
最高价
14.51
最低价
49,221
成交量
数据更新至: 2024-12-31
技术指标
15.01
MA5 (5日均线)
15.55
MA10 (10日均线)
16.39
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 | 15.04 | 15.15 | 14.51 | 14.53 | -3.52% | 49,221 | 72,717,632 |
| 2024-12-30 | 15.29 | 15.29 | 14.86 | 15.06 | -1.31% | 38,880 | 58,595,153 |
| 2024-12-27 | 15.22 | 15.44 | 15.03 | 15.26 | +0.26% | 47,558 | 72,749,033 |
| 2024-12-26 | 14.98 | 15.5 | 14.98 | 15.22 | +1.47% | 55,555 | 84,949,763 |
| 2024-12-25 | 15.43 | 15.43 | 14.83 | 15 | -3.23% | 54,191 | 81,709,143 |
| 2024-12-24 | 15.39 | 15.52 | 14.9 | 15.5 | +0.71% | 68,670 | 104,370,694 |
| 2024-12-23 | 16.27 | 16.32 | 15.22 | 15.39 | -5.41% | 111,669 | 173,617,651 |
| 2024-12-20 | 16.49 | 16.79 | 16.26 | 16.27 | -1.63% | 80,149 | 131,890,232 |
| 2024-12-19 | 16.41 | 16.67 | 15.85 | 16.54 | -0.9% | 111,735 | 181,569,123 |
| 2024-12-18 | 16.58 | 17.27 | 16.41 | 16.69 | -1.13% | 125,755 | 211,962,879 |
| 2024-12-17 | 18.73 | 18.73 | 16.88 | 16.88 | -10.02% | 168,242 | 294,995,080 |
| 2024-12-16 | 17.9 | 19 | 17.24 | 18.76 | +6.17% | 269,826 | 490,787,303 |
| 2024-12-13 | 17.21 | 18.19 | 17.15 | 17.67 | +2.32% | 215,143 | 382,539,427 |
| 2024-12-12 | 17.08 | 17.38 | 17.01 | 17.27 | +0.41% | 86,360 | 148,513,718 |
| 2024-12-11 | 16.91 | 17.38 | 16.7 | 17.2 | +1.3% | 100,925 | 172,588,258 |
| 2024-12-10 | 17.43 | 17.49 | 16.98 | 16.98 | -0.53% | 99,430 | 171,100,143 |
| 2024-12-09 | 17.4 | 17.49 | 16.83 | 17.07 | -1.44% | 89,611 | 153,135,774 |
| 2024-12-06 | 16.72 | 17.5 | 16.69 | 17.32 | +3.53% | 138,601 | 238,118,870 |
| 2024-12-05 | 16.28 | 16.82 | 16.28 | 16.73 | +2.01% | 69,853 | 116,610,012 |
| 2024-12-04 | 16.87 | 16.99 | 16.25 | 16.4 | -3.64% | 97,410 | 161,349,997 |
| 2024-12-03 | 17.14 | 17.38 | 16.9 | 17.02 | -1.05% | 93,075 | 158,874,616 |
| 2024-12-02 | 16.93 | 17.26 | 16.8 | 17.2 | +2.38% | 116,928 | 199,773,701 |
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：