股票概览
13.87
-3.81%
-0.55
14.43
开盘价
14.65
最高价
13.85
最低价
25,976
成交量
数据更新至: 2024-12-31
技术指标
14.43
MA5 (5日均线)
14.82
MA10 (10日均线)
15.32
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 | 14.43 | 14.65 | 13.85 | 13.87 | -3.81% | 25,976 | 36,799,476 |
| 2024-12-30 | 14.55 | 14.88 | 14.2 | 14.42 | -1.77% | 33,982 | 48,920,494 |
| 2024-12-27 | 14.54 | 14.95 | 14.53 | 14.68 | +0.2% | 23,483 | 34,475,216 |
| 2024-12-26 | 14.51 | 14.89 | 14.45 | 14.65 | +0.76% | 22,983 | 33,826,220 |
| 2024-12-25 | 15.4 | 15.45 | 14.45 | 14.54 | -4.47% | 34,998 | 51,463,772 |
| 2024-12-24 | 14.79 | 15.6 | 14.71 | 15.22 | +2.91% | 38,973 | 58,934,510 |
| 2024-12-23 | 15.65 | 16.16 | 14.7 | 14.79 | -5.68% | 48,556 | 74,194,803 |
| 2024-12-20 | 15.22 | 16.17 | 15.21 | 15.68 | +3.09% | 45,639 | 71,833,576 |
| 2024-12-19 | 15.11 | 15.5 | 14.88 | 15.21 | +0.2% | 30,046 | 45,502,520 |
| 2024-12-18 | 15.05 | 15.4 | 14.61 | 15.18 | +1.61% | 39,383 | 59,350,206 |
| 2024-12-17 | 15.87 | 16.07 | 14.89 | 14.94 | -7.15% | 63,703 | 97,740,200 |
| 2024-12-16 | 16.6 | 16.88 | 15.98 | 16.09 | -2.25% | 74,893 | 123,313,213 |
| 2024-12-13 | 16.3 | 16.94 | 16.21 | 16.46 | -0.6% | 86,539 | 142,950,815 |
| 2024-12-12 | 16.12 | 16.98 | 15.96 | 16.56 | +2.86% | 111,873 | 184,521,749 |
| 2024-12-11 | 15.72 | 16.14 | 15.65 | 16.1 | +2.03% | 49,373 | 78,927,463 |
| 2024-12-10 | 16.2 | 16.29 | 15.74 | 15.78 | -0.32% | 62,968 | 100,740,222 |
| 2024-12-09 | 15.62 | 15.98 | 15.58 | 15.83 | +1.34% | 55,943 | 88,169,317 |
| 2024-12-06 | 15.42 | 15.78 | 15.15 | 15.62 | +1.03% | 45,179 | 69,866,882 |
| 2024-12-05 | 15.42 | 15.5 | 15.23 | 15.46 | +0.39% | 26,110 | 40,171,824 |
| 2024-12-04 | 15.48 | 15.72 | 15.27 | 15.4 | -1.03% | 40,807 | 63,226,539 |
| 2024-12-03 | 15.66 | 15.8 | 15.41 | 15.56 | -0.7% | 33,349 | 51,906,079 |
| 2024-12-02 | 15.45 | 15.71 | 15.32 | 15.67 | +1.36% | 55,229 | 85,962,838 |
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：