股票概览
13.9
-2.11%
-0.3
14.19
开盘价
14.22
最高价
13.9
最低价
71,700
成交量
数据更新至: 2024-12-31
技术指标
14.14
MA5 (5日均线)
14.30
MA10 (10日均线)
14.66
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 | 14.19 | 14.22 | 13.9 | 13.9 | -2.11% | 71,700 | 100,728,180 |
| 2024-12-30 | 14.18 | 14.25 | 14.12 | 14.2 | 0% | 53,007 | 75,113,990 |
| 2024-12-27 | 14.16 | 14.28 | 14.15 | 14.2 | +0.21% | 48,717 | 69,297,607 |
| 2024-12-26 | 14.19 | 14.28 | 14.15 | 14.17 | -0.28% | 45,005 | 63,968,439 |
| 2024-12-25 | 14.37 | 14.37 | 14.16 | 14.21 | -1.11% | 52,510 | 74,628,405 |
| 2024-12-24 | 14.21 | 14.38 | 14.14 | 14.37 | +1.2% | 61,966 | 88,304,665 |
| 2024-12-23 | 14.45 | 14.46 | 14.14 | 14.2 | -1.53% | 96,570 | 138,201,826 |
| 2024-12-20 | 14.56 | 14.62 | 14.38 | 14.42 | -1.17% | 84,434 | 122,146,241 |
| 2024-12-19 | 14.56 | 14.66 | 14.46 | 14.59 | -0.68% | 84,150 | 122,329,059 |
| 2024-12-18 | 14.96 | 15.15 | 14.66 | 14.69 | 0% | 97,628 | 144,631,180 |
| 2024-12-17 | 14.78 | 14.88 | 14.65 | 14.69 | -0.68% | 78,014 | 115,087,759 |
| 2024-12-16 | 14.89 | 14.96 | 14.76 | 14.79 | -0.4% | 75,513 | 111,994,379 |
| 2024-12-13 | 15.25 | 15.3 | 14.85 | 14.85 | -3.26% | 167,869 | 251,115,562 |
| 2024-12-12 | 15.21 | 15.4 | 15.1 | 15.35 | +0.92% | 100,723 | 153,688,830 |
| 2024-12-11 | 15.06 | 15.36 | 15.06 | 15.21 | +0.73% | 84,079 | 128,135,190 |
| 2024-12-10 | 15.66 | 15.74 | 15.06 | 15.1 | -0.33% | 166,312 | 255,959,790 |
| 2024-12-09 | 15.1 | 15.36 | 15.03 | 15.15 | +0.33% | 93,012 | 141,288,075 |
| 2024-12-06 | 15.04 | 15.13 | 14.88 | 15.1 | +0.6% | 84,283 | 126,775,470 |
| 2024-12-05 | 15.01 | 15.12 | 14.97 | 15.01 | -0.53% | 58,730 | 88,282,452 |
| 2024-12-04 | 15.13 | 15.24 | 14.99 | 15.09 | -0.26% | 81,914 | 123,601,889 |
| 2024-12-03 | 15.23 | 15.3 | 15.03 | 15.13 | -0.85% | 83,104 | 125,767,277 |
| 2024-12-02 | 15.07 | 15.34 | 15.04 | 15.26 | +1.46% | 107,445 | 163,739,539 |
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：