股票概览
15.44
+2.39%
+0.36
14.99
开盘价
15.48
最高价
14.82
最低价
14,762
成交量
数据更新至: 2024-12-31
技术指标
14.79
MA5 (5日均线)
15.00
MA10 (10日均线)
15.70
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 | 14.99 | 15.48 | 14.82 | 15.44 | +2.39% | 14,762 | 22,390,923 |
| 2024-12-30 | 14.76 | 15.17 | 14.36 | 15.08 | +0.8% | 12,769 | 19,038,381 |
| 2024-12-27 | 14.28 | 14.99 | 14.18 | 14.96 | +4.84% | 15,129 | 22,028,439 |
| 2024-12-26 | 14.29 | 14.55 | 14.1 | 14.27 | +0.49% | 11,089 | 15,793,866 |
| 2024-12-25 | 14.72 | 14.75 | 14 | 14.2 | -3.92% | 11,878 | 16,896,424 |
| 2024-12-24 | 14.77 | 14.86 | 14.52 | 14.78 | 0% | 7,224 | 10,638,543 |
| 2024-12-23 | 15.37 | 15.37 | 14.47 | 14.78 | -3.9% | 16,693 | 24,699,763 |
| 2024-12-20 | 15.33 | 15.54 | 15.06 | 15.38 | +0.46% | 9,846 | 15,129,485 |
| 2024-12-19 | 15.79 | 15.8 | 15.04 | 15.31 | -3.1% | 16,375 | 25,068,088 |
| 2024-12-18 | 15.25 | 15.99 | 14.63 | 15.8 | +3.61% | 25,837 | 39,859,350 |
| 2024-12-17 | 16.23 | 16.26 | 14.98 | 15.25 | -5.92% | 24,372 | 37,631,823 |
| 2024-12-16 | 16.71 | 16.87 | 16.15 | 16.21 | -2.93% | 13,303 | 21,804,280 |
| 2024-12-13 | 17.13 | 17.63 | 16.51 | 16.7 | -2.57% | 20,687 | 34,966,604 |
| 2024-12-12 | 16.33 | 17.3 | 16.31 | 17.14 | +4.51% | 26,895 | 45,236,828 |
| 2024-12-11 | 16.7 | 16.87 | 16.29 | 16.4 | -1.32% | 17,237 | 28,446,654 |
| 2024-12-10 | 16.97 | 16.98 | 16.42 | 16.62 | +1.22% | 20,388 | 33,977,984 |
| 2024-12-09 | 16.01 | 16.99 | 15.82 | 16.42 | +0.92% | 34,706 | 57,071,694 |
| 2024-12-06 | 16.78 | 16.78 | 15.55 | 16.27 | +0.37% | 39,930 | 64,099,514 |
| 2024-12-05 | 16.45 | 16.59 | 15.55 | 16.21 | -2.82% | 40,852 | 65,251,218 |
| 2024-12-04 | 17.3 | 18.19 | 16.05 | 16.68 | -4.19% | 52,943 | 90,420,949 |
| 2024-12-03 | 16.34 | 17.72 | 16.21 | 17.41 | +5.64% | 49,939 | 85,392,378 |
| 2024-12-02 | 15.65 | 16.49 | 15.2 | 16.48 | +5.3% | 43,943 | 69,703,858 |
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：