股票概览
14.62
-1.42%
-0.21
14.96
开盘价
14.99
最高价
14.56
最低价
67,798
成交量
数据更新至: 2024-12-31
技术指标
14.84
MA5 (5日均线)
15.06
MA10 (10日均线)
15.28
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 | 14.96 | 14.99 | 14.56 | 14.62 | -1.42% | 67,798 | 99,880,837 |
| 2024-12-30 | 15.08 | 15.11 | 14.8 | 14.83 | -1.72% | 58,874 | 87,779,194 |
| 2024-12-27 | 15.03 | 15.25 | 15.03 | 15.09 | -0.07% | 87,172 | 131,915,905 |
| 2024-12-26 | 14.56 | 15.73 | 14.51 | 15.1 | +3.71% | 146,374 | 221,261,312 |
| 2024-12-25 | 14.91 | 14.91 | 14.4 | 14.56 | -2.54% | 97,016 | 141,396,180 |
| 2024-12-24 | 14.71 | 15.25 | 14.7 | 14.94 | +1.63% | 96,484 | 143,676,674 |
| 2024-12-23 | 15.4 | 15.57 | 14.65 | 14.7 | -4.73% | 147,544 | 220,839,636 |
| 2024-12-20 | 15.2 | 15.9 | 15.1 | 15.43 | +1.45% | 152,902 | 238,342,738 |
| 2024-12-19 | 15.66 | 15.82 | 15.09 | 15.21 | -5.41% | 206,863 | 317,537,021 |
| 2024-12-18 | 16.43 | 16.61 | 15.9 | 16.08 | -0.62% | 242,655 | 393,188,699 |
| 2024-12-17 | 15.73 | 16.44 | 15.53 | 16.18 | +2.86% | 288,296 | 463,401,970 |
| 2024-12-16 | 15.65 | 15.9 | 15.6 | 15.73 | +0.77% | 111,123 | 174,834,174 |
| 2024-12-13 | 15.92 | 16.05 | 15.59 | 15.61 | -2.19% | 127,031 | 200,420,226 |
| 2024-12-12 | 16.02 | 16.15 | 15.76 | 15.96 | -0.13% | 168,069 | 267,821,855 |
| 2024-12-11 | 15.4 | 16.21 | 15.39 | 15.98 | +2.96% | 276,117 | 437,404,181 |
| 2024-12-10 | 15.71 | 15.91 | 15.49 | 15.52 | +0.19% | 238,159 | 373,460,738 |
| 2024-12-09 | 16 | 16.2 | 15.42 | 15.49 | -2.39% | 377,415 | 593,744,350 |
| 2024-12-06 | 14.37 | 15.87 | 14.36 | 15.87 | +9.98% | 439,152 | 678,597,581 |
| 2024-12-05 | 14.31 | 14.47 | 14.3 | 14.43 | +0.7% | 60,119 | 86,532,391 |
| 2024-12-04 | 14.69 | 14.69 | 14.26 | 14.33 | -2.52% | 107,112 | 154,959,970 |
| 2024-12-03 | 14.79 | 14.79 | 14.6 | 14.7 | -0.61% | 85,493 | 125,619,406 |
| 2024-12-02 | 14.72 | 14.81 | 14.59 | 14.79 | +0.48% | 111,116 | 163,773,899 |
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：