股票概览
14.03
-3.9%
-0.57
14.63
开盘价
14.63
最高价
14.01
最低价
230,191
成交量
数据更新至: 2024-12-31
技术指标
14.36
MA5 (5日均线)
14.35
MA10 (10日均线)
14.58
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 | 14.63 | 14.63 | 14.01 | 14.03 | -3.9% | 230,191 | 328,876,956 |
| 2024-12-30 | 14.43 | 14.65 | 14.42 | 14.6 | +1.04% | 151,318 | 220,122,840 |
| 2024-12-27 | 14.39 | 14.53 | 14.35 | 14.45 | +0.56% | 144,210 | 208,170,849 |
| 2024-12-26 | 14.36 | 14.5 | 14.33 | 14.37 | 0% | 122,676 | 176,912,660 |
| 2024-12-25 | 14.48 | 14.5 | 14.18 | 14.37 | +0.07% | 168,322 | 241,499,478 |
| 2024-12-24 | 14.2 | 14.36 | 14.2 | 14.36 | +0.98% | 133,232 | 190,098,205 |
| 2024-12-23 | 14.32 | 14.39 | 14.2 | 14.22 | -0.28% | 154,881 | 221,623,202 |
| 2024-12-20 | 14.34 | 14.42 | 14.25 | 14.26 | -0.83% | 135,454 | 193,690,433 |
| 2024-12-19 | 14.31 | 14.44 | 14.18 | 14.38 | -0.55% | 170,355 | 243,416,707 |
| 2024-12-18 | 14.57 | 14.67 | 14.44 | 14.46 | -0.69% | 149,024 | 217,000,771 |
| 2024-12-17 | 14.55 | 14.68 | 14.49 | 14.56 | -0.14% | 137,283 | 200,257,932 |
| 2024-12-16 | 14.74 | 14.82 | 14.51 | 14.58 | -1.29% | 173,915 | 254,343,999 |
| 2024-12-13 | 15.03 | 15.03 | 14.75 | 14.77 | -2.76% | 267,177 | 396,649,369 |
| 2024-12-12 | 15.11 | 15.2 | 15.03 | 15.19 | +1% | 234,370 | 354,806,183 |
| 2024-12-11 | 14.83 | 15.26 | 14.82 | 15.04 | +1.08% | 374,129 | 563,885,647 |
| 2024-12-10 | 15.09 | 15.17 | 14.84 | 14.88 | +1.09% | 452,801 | 679,664,669 |
| 2024-12-09 | 14.8 | 15.04 | 14.6 | 14.72 | -0.88% | 251,654 | 373,343,374 |
| 2024-12-06 | 14.7 | 14.94 | 14.66 | 14.85 | +0.68% | 211,250 | 313,103,889 |
| 2024-12-05 | 14.78 | 14.81 | 14.66 | 14.75 | -0.47% | 133,377 | 196,478,000 |
| 2024-12-04 | 14.92 | 14.99 | 14.74 | 14.82 | +0.27% | 244,074 | 363,267,981 |
| 2024-12-03 | 14.81 | 14.81 | 14.62 | 14.78 | -0.2% | 149,935 | 220,587,591 |
| 2024-12-02 | 14.7 | 14.87 | 14.65 | 14.81 | +1.02% | 198,850 | 294,001,439 |
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：