股票概览
14.11
+0.64%
+0.09
14.15
开盘价
14.64
最高价
14.06
最低价
100,342
成交量
数据更新至: 2024-12-31
技术指标
14.02
MA5 (5日均线)
14.61
MA10 (10日均线)
15.51
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 | 14.15 | 14.64 | 14.06 | 14.11 | +0.64% | 100,342 | 143,565,642 |
| 2024-12-30 | 14.16 | 14.26 | 13.82 | 14.02 | -1.82% | 53,231 | 74,604,078 |
| 2024-12-27 | 13.72 | 14.7 | 13.68 | 14.28 | +4.23% | 109,961 | 157,244,393 |
| 2024-12-26 | 13.9 | 14.16 | 13.65 | 13.7 | -1.93% | 94,545 | 130,713,349 |
| 2024-12-25 | 14.51 | 14.51 | 13.78 | 13.97 | -4.18% | 101,572 | 142,254,881 |
| 2024-12-24 | 14.68 | 14.85 | 14.32 | 14.58 | -0.88% | 81,564 | 118,675,870 |
| 2024-12-23 | 15.49 | 15.49 | 14.68 | 14.71 | -5.22% | 114,932 | 171,700,462 |
| 2024-12-20 | 15.39 | 15.74 | 15.21 | 15.52 | +0.98% | 88,127 | 136,412,685 |
| 2024-12-19 | 15.5 | 15.69 | 15.22 | 15.37 | -2.97% | 122,492 | 188,606,327 |
| 2024-12-18 | 16.41 | 16.75 | 15.6 | 15.84 | +0.64% | 148,128 | 238,567,890 |
| 2024-12-17 | 16.16 | 16.41 | 15.65 | 15.74 | -3.38% | 94,872 | 151,869,475 |
| 2024-12-16 | 16.99 | 17.38 | 16.05 | 16.29 | -3.78% | 148,318 | 243,734,217 |
| 2024-12-13 | 17.34 | 17.66 | 16.92 | 16.93 | -3.15% | 134,957 | 231,908,455 |
| 2024-12-12 | 17.38 | 17.56 | 17.05 | 17.48 | +0.52% | 160,821 | 278,369,670 |
| 2024-12-11 | 16.45 | 17.55 | 16.45 | 17.39 | +5.27% | 220,809 | 375,799,637 |
| 2024-12-10 | 16.51 | 16.98 | 16.33 | 16.52 | +1.79% | 167,175 | 278,288,628 |
| 2024-12-09 | 16.09 | 16.48 | 15.99 | 16.23 | -0.06% | 96,304 | 155,968,378 |
| 2024-12-06 | 15.88 | 16.35 | 15.82 | 16.24 | +3.18% | 131,831 | 212,610,502 |
| 2024-12-05 | 15.6 | 15.88 | 15.42 | 15.74 | +1.16% | 83,745 | 131,549,119 |
| 2024-12-04 | 15.8 | 16.2 | 15.42 | 15.56 | -2.93% | 123,968 | 196,372,115 |
| 2024-12-03 | 16.58 | 16.68 | 15.69 | 16.03 | -2.32% | 177,883 | 285,856,418 |
| 2024-12-02 | 17.01 | 17.2 | 16.34 | 16.41 | -3.01% | 225,268 | 373,745,029 |
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：