股票概览
13.98
-6.17%
-0.92
15.1
开盘价
15.34
最高价
13.95
最低价
226,206
成交量
数据更新至: 2024-12-31
技术指标
14.68
MA5 (5日均线)
15.10
MA10 (10日均线)
15.17
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 | 15.1 | 15.34 | 13.95 | 13.98 | -6.17% | 226,206 | 328,508,456 |
| 2024-12-30 | 15.5 | 15.66 | 14.8 | 14.9 | +0.4% | 202,423 | 307,356,808 |
| 2024-12-27 | 15.1 | 15.69 | 14.82 | 14.84 | -1.92% | 210,006 | 319,396,563 |
| 2024-12-26 | 14.5 | 15.52 | 14.44 | 15.13 | +4.13% | 210,010 | 316,675,809 |
| 2024-12-25 | 15.09 | 15.55 | 14.28 | 14.53 | -2.48% | 184,907 | 272,533,982 |
| 2024-12-24 | 14.99 | 15.26 | 14.6 | 14.9 | +0.2% | 168,528 | 251,165,742 |
| 2024-12-23 | 16.3 | 16.33 | 14.74 | 14.87 | -8.6% | 311,388 | 478,327,458 |
| 2024-12-20 | 16.34 | 16.58 | 16.1 | 16.27 | -0.49% | 355,985 | 581,111,085 |
| 2024-12-19 | 14.99 | 16.48 | 14.94 | 16.35 | +7.21% | 413,172 | 657,399,947 |
| 2024-12-18 | 14.51 | 15.56 | 14.07 | 15.25 | +5.39% | 232,160 | 348,141,224 |
| 2024-12-17 | 15.59 | 15.59 | 14.44 | 14.47 | -7.48% | 210,484 | 311,587,898 |
| 2024-12-16 | 15.32 | 16.23 | 14.88 | 15.64 | +1.56% | 256,339 | 400,802,994 |
| 2024-12-13 | 15.73 | 16.04 | 15.36 | 15.4 | -2.78% | 187,148 | 291,967,745 |
| 2024-12-12 | 15.76 | 16.23 | 15.49 | 15.84 | +0.64% | 197,903 | 313,464,685 |
| 2024-12-11 | 15.65 | 15.81 | 15.36 | 15.74 | +1.55% | 163,506 | 255,092,817 |
| 2024-12-10 | 16.01 | 16.01 | 15.4 | 15.5 | +2.18% | 231,685 | 363,795,829 |
| 2024-12-09 | 15.16 | 15.81 | 14.93 | 15.17 | +0.4% | 212,741 | 326,078,470 |
| 2024-12-06 | 15.33 | 15.37 | 14.79 | 15.11 | -0.13% | 164,289 | 247,520,925 |
| 2024-12-05 | 14.19 | 15.3 | 14.19 | 15.13 | +5.44% | 207,909 | 311,880,201 |
| 2024-12-04 | 14.68 | 14.93 | 14.19 | 14.35 | -2.71% | 120,228 | 175,262,605 |
| 2024-12-03 | 14.75 | 14.85 | 14.33 | 14.75 | -0.14% | 110,090 | 160,815,120 |
| 2024-12-02 | 14.8 | 14.93 | 14.48 | 14.77 | +1.44% | 143,707 | 211,772,878 |
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：