股票概览
14.89
-2.3%
-0.35
15.24
开盘价
15.33
最高价
14.88
最低价
35,156
成交量
数据更新至: 2024-12-31
技术指标
15.23
MA5 (5日均线)
15.22
MA10 (10日均线)
15.60
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 | 15.24 | 15.33 | 14.88 | 14.89 | -2.3% | 35,156 | 52,870,026 |
| 2024-12-30 | 15.36 | 15.61 | 15.21 | 15.24 | -1.36% | 35,277 | 54,227,402 |
| 2024-12-27 | 15.17 | 15.58 | 15 | 15.45 | +1.85% | 53,369 | 81,823,436 |
| 2024-12-26 | 15.37 | 15.55 | 15.1 | 15.17 | -1.43% | 37,906 | 58,094,877 |
| 2024-12-25 | 15.49 | 15.56 | 15.26 | 15.39 | -0.26% | 34,413 | 52,958,125 |
| 2024-12-24 | 15.1 | 15.44 | 15.05 | 15.43 | +2.59% | 34,234 | 52,305,159 |
| 2024-12-23 | 15.3 | 15.33 | 15.02 | 15.04 | -1.64% | 31,940 | 48,435,805 |
| 2024-12-20 | 15.21 | 15.45 | 15.18 | 15.29 | +0.79% | 39,031 | 59,939,327 |
| 2024-12-19 | 15.1 | 15.24 | 15.02 | 15.17 | 0% | 36,300 | 54,906,338 |
| 2024-12-18 | 15.28 | 15.38 | 15.13 | 15.17 | -0.72% | 37,854 | 57,650,695 |
| 2024-12-17 | 15.62 | 15.64 | 15.23 | 15.28 | -2.05% | 39,696 | 61,154,879 |
| 2024-12-16 | 15.76 | 15.91 | 15.5 | 15.6 | -1.45% | 38,561 | 60,430,339 |
| 2024-12-13 | 16.48 | 16.48 | 15.78 | 15.83 | -3.42% | 68,995 | 110,221,546 |
| 2024-12-12 | 16.2 | 16.45 | 15.93 | 16.39 | +1.24% | 54,294 | 87,937,321 |
| 2024-12-11 | 16.2 | 16.31 | 16.07 | 16.19 | -0.18% | 41,288 | 66,829,391 |
| 2024-12-10 | 16.4 | 16.56 | 16.2 | 16.22 | +1.31% | 61,328 | 100,325,263 |
| 2024-12-09 | 16.24 | 16.33 | 15.9 | 16.01 | -1.29% | 42,021 | 67,802,850 |
| 2024-12-06 | 16.06 | 16.28 | 15.81 | 16.22 | +1.06% | 34,508 | 55,484,113 |
| 2024-12-05 | 15.87 | 16.1 | 15.82 | 16.05 | +1.01% | 27,568 | 44,043,564 |
| 2024-12-04 | 16.29 | 16.29 | 15.78 | 15.89 | -2.63% | 34,222 | 54,804,016 |
| 2024-12-03 | 16.35 | 16.36 | 16 | 16.32 | -0.12% | 40,300 | 65,142,691 |
| 2024-12-02 | 16.4 | 16.69 | 16.29 | 16.34 | +0.93% | 44,686 | 73,498,943 |
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：