股票概览
14.85
-2.94%
-0.45
15.25
开盘价
15.29
最高价
14.8
最低价
55,090
成交量
数据更新至: 2024-12-31
技术指标
14.96
MA5 (5日均线)
14.87
MA10 (10日均线)
14.51
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 | 15.25 | 15.29 | 14.8 | 14.85 | -2.94% | 55,090 | 82,573,142 |
| 2024-12-30 | 15.78 | 15.78 | 14.9 | 15.3 | -1.23% | 68,590 | 105,515,601 |
| 2024-12-27 | 15.04 | 15.85 | 14.61 | 15.49 | +3.47% | 102,210 | 157,144,285 |
| 2024-12-26 | 14.11 | 15.09 | 13.96 | 14.97 | +5.5% | 86,288 | 127,239,295 |
| 2024-12-25 | 14.85 | 14.85 | 13.85 | 14.19 | -3.21% | 46,275 | 65,535,098 |
| 2024-12-24 | 14.67 | 14.83 | 14.2 | 14.66 | +0.41% | 61,091 | 88,535,908 |
| 2024-12-23 | 15.21 | 15.68 | 14.46 | 14.6 | -4.95% | 81,698 | 122,080,501 |
| 2024-12-20 | 15.13 | 15.95 | 14.88 | 15.36 | +1.79% | 112,185 | 174,508,420 |
| 2024-12-19 | 13.9 | 15.35 | 13.89 | 15.09 | +6.27% | 114,584 | 169,890,203 |
| 2024-12-18 | 13.63 | 14.66 | 13.24 | 14.2 | +4.49% | 95,801 | 135,006,635 |
| 2024-12-17 | 14.35 | 14.54 | 13.53 | 13.59 | -5.3% | 65,040 | 90,574,716 |
| 2024-12-16 | 14.45 | 14.73 | 14.17 | 14.35 | -2.31% | 56,400 | 81,361,353 |
| 2024-12-13 | 14.85 | 15.37 | 14.67 | 14.69 | -2.07% | 79,565 | 119,005,080 |
| 2024-12-12 | 15.28 | 15.77 | 14.7 | 15 | +0.4% | 92,621 | 140,533,813 |
| 2024-12-11 | 14.59 | 15.24 | 14.32 | 14.94 | +1.84% | 84,585 | 125,687,629 |
| 2024-12-10 | 15 | 15.1 | 14.41 | 14.67 | +1.8% | 131,211 | 193,490,766 |
| 2024-12-09 | 13.35 | 14.58 | 13.18 | 14.41 | +8.43% | 143,896 | 203,058,550 |
| 2024-12-06 | 13.25 | 13.63 | 13.06 | 13.29 | -0.45% | 63,786 | 84,938,902 |
| 2024-12-05 | 13.1 | 13.51 | 13.06 | 13.35 | +1.75% | 54,620 | 72,602,039 |
| 2024-12-04 | 13.33 | 13.43 | 13.06 | 13.12 | -1.35% | 51,908 | 68,574,362 |
| 2024-12-03 | 13.58 | 13.58 | 13.1 | 13.3 | -2.06% | 87,823 | 116,402,233 |
| 2024-12-02 | 13.69 | 13.86 | 13.4 | 13.58 | -1.16% | 74,841 | 101,844,585 |
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：