股票概览
14.31
-4.92%
-0.74
15.19
开盘价
15.3
最高价
14.21
最低价
398,911
成交量
数据更新至: 2024-12-31
技术指标
14.08
MA5 (5日均线)
13.98
MA10 (10日均线)
14.21
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 | 15.19 | 15.3 | 14.21 | 14.31 | -4.92% | 398,911 | 585,998,803 |
| 2024-12-30 | 13.64 | 15.05 | 13.64 | 15.05 | +10.01% | 278,959 | 416,324,130 |
| 2024-12-27 | 13.87 | 14.05 | 13.65 | 13.68 | -0.87% | 89,995 | 124,713,527 |
| 2024-12-26 | 13.54 | 13.92 | 13.42 | 13.8 | +1.92% | 81,965 | 113,002,658 |
| 2024-12-25 | 13.53 | 13.65 | 13.06 | 13.54 | +0.07% | 77,939 | 104,372,856 |
| 2024-12-24 | 13.6 | 13.78 | 13.25 | 13.53 | 0% | 76,490 | 103,012,629 |
| 2024-12-23 | 14.33 | 14.45 | 13.5 | 13.53 | -5.58% | 103,813 | 143,662,805 |
| 2024-12-20 | 13.99 | 14.45 | 13.88 | 14.33 | +2.07% | 87,211 | 124,854,651 |
| 2024-12-19 | 13.83 | 14.15 | 13.69 | 14.04 | +0.57% | 69,355 | 97,123,866 |
| 2024-12-18 | 13.8 | 14.06 | 13.46 | 13.96 | +2.2% | 79,085 | 109,429,125 |
| 2024-12-17 | 14.22 | 14.32 | 13.61 | 13.66 | -3.74% | 86,412 | 119,769,199 |
| 2024-12-16 | 14.55 | 14.61 | 14.14 | 14.19 | -3.07% | 98,683 | 141,765,565 |
| 2024-12-13 | 14.78 | 14.96 | 14.63 | 14.64 | -2.01% | 114,324 | 168,999,907 |
| 2024-12-12 | 14.97 | 15.07 | 14.73 | 14.94 | -0.2% | 116,814 | 173,496,867 |
| 2024-12-11 | 14.6 | 14.98 | 14.51 | 14.97 | +2.18% | 170,558 | 253,114,575 |
| 2024-12-10 | 14.61 | 14.86 | 14.46 | 14.65 | +2.45% | 164,034 | 239,754,198 |
| 2024-12-09 | 14.48 | 14.62 | 14.16 | 14.3 | -0.97% | 75,283 | 107,895,524 |
| 2024-12-06 | 14.41 | 14.5 | 14.28 | 14.44 | -0.35% | 77,758 | 112,043,723 |
| 2024-12-05 | 14.03 | 14.52 | 14.03 | 14.49 | +2.91% | 102,784 | 147,917,002 |
| 2024-12-04 | 14.32 | 14.45 | 14.01 | 14.08 | -2.22% | 70,081 | 99,527,624 |
| 2024-12-03 | 14.58 | 14.58 | 14.27 | 14.4 | -0.89% | 80,937 | 116,754,706 |
| 2024-12-02 | 14.3 | 14.55 | 14.3 | 14.53 | +1.61% | 92,704 | 134,259,018 |
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：