股票概览
14.98
-2.73%
-0.42
15.43
开盘价
15.55
最高价
14.98
最低价
22,548
成交量
数据更新至: 2024-12-31
技术指标
15.41
MA5 (5日均线)
15.88
MA10 (10日均线)
16.96
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 | 15.43 | 15.55 | 14.98 | 14.98 | -2.73% | 22,548 | 34,313,912 |
| 2024-12-30 | 15.5 | 15.61 | 14.8 | 15.4 | -1.41% | 28,134 | 42,953,458 |
| 2024-12-27 | 15.7 | 16.1 | 15.58 | 15.62 | -1.08% | 21,213 | 33,633,667 |
| 2024-12-26 | 15.21 | 15.92 | 15.06 | 15.79 | +3.34% | 25,864 | 40,606,411 |
| 2024-12-25 | 15.68 | 15.85 | 15.02 | 15.28 | -3.29% | 25,345 | 38,775,964 |
| 2024-12-24 | 15.99 | 16.15 | 15.35 | 15.8 | +0.06% | 27,988 | 44,014,164 |
| 2024-12-23 | 17.1 | 17.24 | 15.74 | 15.79 | -7.82% | 33,639 | 54,837,214 |
| 2024-12-20 | 16.62 | 17.39 | 16.41 | 17.13 | +3.07% | 25,258 | 43,097,276 |
| 2024-12-19 | 16.2 | 16.77 | 16.12 | 16.62 | +1.28% | 30,081 | 49,447,470 |
| 2024-12-18 | 16.6 | 16.8 | 15.95 | 16.41 | -0.61% | 30,537 | 49,908,794 |
| 2024-12-17 | 17.4 | 17.6 | 16.44 | 16.51 | -5.11% | 37,677 | 63,301,446 |
| 2024-12-16 | 18.12 | 18.12 | 17.21 | 17.4 | -2.96% | 27,365 | 48,116,077 |
| 2024-12-13 | 18.68 | 18.68 | 17.81 | 17.93 | -4.01% | 26,324 | 47,843,436 |
| 2024-12-12 | 18.72 | 18.75 | 18.23 | 18.68 | -0.11% | 26,654 | 49,389,484 |
| 2024-12-11 | 18.54 | 18.75 | 18.24 | 18.7 | +1.36% | 29,216 | 54,236,348 |
| 2024-12-10 | 18.69 | 18.92 | 18.43 | 18.45 | +1.49% | 32,103 | 59,923,675 |
| 2024-12-09 | 18.55 | 18.66 | 18 | 18.18 | -1.25% | 25,204 | 46,131,789 |
| 2024-12-06 | 18.33 | 18.47 | 17.88 | 18.41 | +0.33% | 28,134 | 51,325,837 |
| 2024-12-05 | 17.9 | 18.48 | 17.78 | 18.35 | +2.74% | 30,329 | 55,344,535 |
| 2024-12-04 | 18.44 | 18.61 | 17.7 | 17.86 | -2.08% | 28,638 | 52,109,039 |
| 2024-12-03 | 18.55 | 18.74 | 17.98 | 18.24 | -0.76% | 29,914 | 54,580,229 |
| 2024-12-02 | 17.89 | 18.48 | 17.75 | 18.38 | +2.8% | 36,843 | 67,385,935 |
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：