股票概览
14.7
+5.15%
+0.72
14.05
开盘价
14.72
最高价
13.88
最低价
187,903
成交量
数据更新至: 2024-12-31
技术指标
13.97
MA5 (5日均线)
13.60
MA10 (10日均线)
12.95
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 | 14.05 | 14.72 | 13.88 | 14.7 | +5.15% | 187,903 | 270,208,991 |
| 2024-12-30 | 14 | 14.32 | 13.83 | 13.98 | -0.14% | 158,415 | 222,311,291 |
| 2024-12-27 | 13.5 | 14 | 13.5 | 14 | +3.47% | 119,341 | 164,213,112 |
| 2024-12-26 | 13.63 | 13.63 | 13.41 | 13.53 | -0.73% | 103,512 | 139,682,242 |
| 2024-12-25 | 13.57 | 13.63 | 13.43 | 13.63 | +0.81% | 86,499 | 117,238,301 |
| 2024-12-24 | 13.33 | 13.54 | 13.15 | 13.52 | +1.5% | 101,884 | 136,046,972 |
| 2024-12-23 | 13.22 | 13.51 | 13.01 | 13.32 | +0.6% | 129,764 | 172,426,472 |
| 2024-12-20 | 13.14 | 13.33 | 13.09 | 13.24 | +0.76% | 92,139 | 121,584,356 |
| 2024-12-19 | 12.9 | 13.18 | 12.89 | 13.14 | +1.47% | 122,939 | 160,772,430 |
| 2024-12-18 | 12.89 | 13.24 | 12.85 | 12.95 | +0.47% | 129,477 | 168,739,324 |
| 2024-12-17 | 12.89 | 13.08 | 12.8 | 12.89 | +0.7% | 132,747 | 171,457,745 |
| 2024-12-16 | 12.24 | 12.92 | 12.2 | 12.8 | +4.23% | 216,874 | 275,645,732 |
| 2024-12-13 | 12.14 | 12.32 | 12.08 | 12.28 | +1.07% | 247,526 | 303,027,343 |
| 2024-12-12 | 12.14 | 12.28 | 12.1 | 12.15 | +0.08% | 129,873 | 158,514,959 |
| 2024-12-11 | 12 | 12.23 | 11.97 | 12.14 | +0.75% | 141,169 | 171,087,034 |
| 2024-12-10 | 12.18 | 12.18 | 11.82 | 12.05 | -0.08% | 174,016 | 208,586,419 |
| 2024-12-09 | 12.15 | 12.3 | 12.02 | 12.06 | -1.23% | 100,981 | 122,585,378 |
| 2024-12-06 | 12.12 | 12.33 | 12.03 | 12.21 | +0.49% | 110,682 | 134,595,316 |
| 2024-12-05 | 12.3 | 12.45 | 12.08 | 12.15 | -0.9% | 135,037 | 164,900,720 |
| 2024-12-04 | 11.94 | 12.33 | 11.88 | 12.26 | +2.85% | 139,429 | 169,739,859 |
| 2024-12-03 | 11.71 | 12.01 | 11.63 | 11.92 | +1.79% | 126,497 | 149,948,222 |
| 2024-12-02 | 11.86 | 11.89 | 11.36 | 11.71 | -0.93% | 201,959 | 233,947,464 |
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：