股票概览
14.24
-6.07%
-0.92
15.17
开盘价
15.29
最高价
14.2
最低价
54,266
成交量
数据更新至: 2024-12-31
技术指标
14.95
MA5 (5日均线)
15.49
MA10 (10日均线)
16.26
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 | 15.17 | 15.29 | 14.2 | 14.24 | -6.07% | 54,266 | 79,544,478 |
| 2024-12-30 | 14.97 | 15.33 | 14.32 | 15.16 | +1.07% | 47,114 | 70,559,063 |
| 2024-12-27 | 15.27 | 15.63 | 14.81 | 15 | -2.15% | 67,233 | 102,520,711 |
| 2024-12-26 | 15.27 | 15.92 | 15.11 | 15.33 | +2.2% | 74,172 | 114,975,199 |
| 2024-12-25 | 15.88 | 15.88 | 14.99 | 15 | -3.23% | 62,462 | 95,839,188 |
| 2024-12-24 | 15.82 | 15.82 | 15.03 | 15.5 | -0.64% | 59,024 | 90,883,456 |
| 2024-12-23 | 16.8 | 16.8 | 15.58 | 15.6 | -7.14% | 95,510 | 153,046,577 |
| 2024-12-20 | 16 | 17.31 | 15.91 | 16.8 | +4.28% | 110,896 | 186,532,527 |
| 2024-12-19 | 15.9 | 16.27 | 15.65 | 16.11 | -0.06% | 57,847 | 92,580,570 |
| 2024-12-18 | 16 | 16.4 | 15.63 | 16.12 | +1.45% | 64,298 | 103,302,779 |
| 2024-12-17 | 16.69 | 16.7 | 15.72 | 15.89 | -4.74% | 64,311 | 103,128,096 |
| 2024-12-16 | 16.9 | 17.02 | 16.33 | 16.68 | -0.66% | 69,285 | 115,392,804 |
| 2024-12-13 | 17.5 | 17.8 | 16.72 | 16.79 | -4.93% | 110,089 | 189,578,355 |
| 2024-12-12 | 18.61 | 18.63 | 17.4 | 17.66 | -3.71% | 124,615 | 222,243,450 |
| 2024-12-11 | 18.04 | 18.55 | 17.65 | 18.34 | +1.95% | 143,891 | 260,632,050 |
| 2024-12-10 | 17.4 | 18.78 | 16.98 | 17.99 | +6.77% | 214,686 | 385,163,944 |
| 2024-12-09 | 17.19 | 17.44 | 16.55 | 16.85 | -2.03% | 113,087 | 191,611,768 |
| 2024-12-06 | 17.01 | 18.26 | 16.54 | 17.2 | +1.18% | 165,836 | 285,100,480 |
| 2024-12-05 | 15.94 | 17.1 | 15.82 | 17 | +6.92% | 147,426 | 246,827,679 |
| 2024-12-04 | 16.08 | 16.68 | 15.78 | 15.9 | -1.12% | 92,056 | 149,237,310 |
| 2024-12-03 | 16.21 | 16.27 | 15.71 | 16.08 | -1.47% | 72,807 | 116,317,911 |
| 2024-12-02 | 16.26 | 16.58 | 15.9 | 16.32 | +1.81% | 74,822 | 121,731,717 |
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：