股票概览
14.45
-1.7%
-0.25
14.7
开盘价
14.93
最高价
14.44
最低价
232,248
成交量
数据更新至: 2024-12-31
技术指标
14.70
MA5 (5日均线)
14.99
MA10 (10日均线)
15.39
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 | 14.7 | 14.93 | 14.44 | 14.45 | -1.7% | 232,248 | 341,919,659 |
| 2024-12-30 | 14.86 | 14.87 | 14.61 | 14.7 | -1.01% | 187,390 | 275,831,281 |
| 2024-12-27 | 14.95 | 15.07 | 14.81 | 14.85 | +0.34% | 179,768 | 268,456,473 |
| 2024-12-26 | 14.62 | 14.99 | 14.62 | 14.8 | +0.61% | 186,804 | 277,658,179 |
| 2024-12-25 | 15.25 | 15.25 | 14.62 | 14.71 | -4.42% | 344,058 | 512,578,493 |
| 2024-12-24 | 15.47 | 15.48 | 15.03 | 15.39 | -2.1% | 417,860 | 636,539,027 |
| 2024-12-23 | 15.22 | 15.89 | 15.15 | 15.72 | +4.11% | 665,615 | 1,040,344,239 |
| 2024-12-20 | 15 | 15.13 | 14.92 | 15.1 | +0.67% | 163,146 | 245,716,996 |
| 2024-12-19 | 15.09 | 15.1 | 14.87 | 15 | -1.19% | 172,275 | 258,354,483 |
| 2024-12-18 | 15.05 | 15.27 | 14.97 | 15.18 | +1.34% | 174,897 | 265,096,140 |
| 2024-12-17 | 15.29 | 15.36 | 14.94 | 14.98 | -1.83% | 200,627 | 303,561,084 |
| 2024-12-16 | 15.41 | 15.51 | 15.18 | 15.26 | -1.42% | 201,873 | 309,015,299 |
| 2024-12-13 | 15.82 | 15.84 | 15.46 | 15.48 | -2.95% | 362,675 | 565,665,549 |
| 2024-12-12 | 15.9 | 16.28 | 15.78 | 15.95 | 0% | 317,586 | 507,808,362 |
| 2024-12-11 | 15.75 | 16.25 | 15.7 | 15.95 | +0.76% | 336,451 | 535,649,750 |
| 2024-12-10 | 16.5 | 16.56 | 15.8 | 15.83 | -2.1% | 666,869 | 1,070,724,799 |
| 2024-12-09 | 16.79 | 16.79 | 16.04 | 16.17 | -3.69% | 585,285 | 953,150,210 |
| 2024-12-06 | 16 | 17 | 15.9 | 16.79 | +4.48% | 1,025,161 | 1,700,146,937 |
| 2024-12-05 | 15.29 | 16.16 | 15.22 | 16.07 | +4.42% | 675,750 | 1,069,678,895 |
| 2024-12-04 | 15.78 | 16.1 | 15.3 | 15.39 | -0.71% | 485,634 | 763,525,936 |
| 2024-12-03 | 15.21 | 15.62 | 15.13 | 15.5 | +1.97% | 458,828 | 710,174,096 |
| 2024-12-02 | 15.12 | 15.29 | 15.01 | 15.2 | +0.6% | 274,930 | 417,551,132 |
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：