股票概览
13.97
-0.99%
-0.14
14.25
开盘价
14.4
最高价
13.86
最低价
22,676
成交量
数据更新至: 2024-12-31
技术指标
13.70
MA5 (5日均线)
13.72
MA10 (10日均线)
14.17
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 | 14.25 | 14.4 | 13.86 | 13.97 | -0.99% | 22,676 | 32,022,769 |
| 2024-12-30 | 13.85 | 14.46 | 13.71 | 14.11 | +1.95% | 36,356 | 51,300,174 |
| 2024-12-27 | 13.35 | 14.06 | 13.35 | 13.84 | +3.67% | 27,569 | 37,921,161 |
| 2024-12-26 | 13.3 | 13.51 | 13.3 | 13.35 | +0.75% | 12,446 | 16,695,762 |
| 2024-12-25 | 13.42 | 13.57 | 13.13 | 13.25 | -1.71% | 16,757 | 22,230,429 |
| 2024-12-24 | 13.48 | 13.69 | 13.33 | 13.48 | +0.52% | 14,691 | 19,803,896 |
| 2024-12-23 | 14.03 | 14.09 | 13.4 | 13.41 | -4.08% | 22,970 | 31,242,519 |
| 2024-12-20 | 13.9 | 14.09 | 13.82 | 13.98 | +1.08% | 15,168 | 21,201,466 |
| 2024-12-19 | 13.88 | 14 | 13.66 | 13.83 | -1.21% | 18,557 | 25,570,566 |
| 2024-12-18 | 14.08 | 14.35 | 13.77 | 14 | -0.64% | 24,123 | 34,009,266 |
| 2024-12-17 | 15.09 | 15.16 | 13.96 | 14.09 | -6.63% | 42,297 | 60,962,445 |
| 2024-12-16 | 14.79 | 15.2 | 14.71 | 15.09 | +2.58% | 35,095 | 52,772,099 |
| 2024-12-13 | 14.83 | 15 | 14.68 | 14.71 | -1.34% | 24,885 | 37,005,299 |
| 2024-12-12 | 14.6 | 14.94 | 14.6 | 14.91 | +2.47% | 34,772 | 51,441,905 |
| 2024-12-11 | 14.5 | 14.6 | 14.48 | 14.55 | -0.21% | 14,054 | 20,437,729 |
| 2024-12-10 | 14.94 | 15.03 | 14.55 | 14.58 | -0.68% | 23,565 | 34,655,407 |
| 2024-12-09 | 14.54 | 14.68 | 14.43 | 14.68 | +0.89% | 19,762 | 28,841,818 |
| 2024-12-06 | 14.47 | 14.6 | 14.45 | 14.55 | +0.48% | 17,468 | 25,375,009 |
| 2024-12-05 | 14.5 | 14.6 | 14.42 | 14.48 | -0.55% | 15,450 | 22,397,037 |
| 2024-12-04 | 14.75 | 14.8 | 14.41 | 14.56 | -0.75% | 19,292 | 28,231,604 |
| 2024-12-03 | 14.7 | 14.79 | 14.59 | 14.67 | -0.2% | 21,406 | 31,428,408 |
| 2024-12-02 | 14.64 | 14.71 | 14.53 | 14.7 | +0.41% | 21,534 | 31,502,818 |
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：