股票概览
14.95
+4.04%
+0.58
14.44
开盘价
15.26
最高价
14.4
最低价
402,446
成交量
数据更新至: 2024-12-31
技术指标
14.48
MA5 (5日均线)
14.34
MA10 (10日均线)
14.74
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 | 14.44 | 15.26 | 14.4 | 14.95 | +4.04% | 402,446 | 595,818,825 |
| 2024-12-30 | 14.25 | 14.73 | 14.16 | 14.37 | +0.42% | 152,524 | 220,262,664 |
| 2024-12-27 | 14.54 | 14.71 | 14.25 | 14.31 | -1.38% | 175,120 | 253,422,370 |
| 2024-12-26 | 14.2 | 14.74 | 14.19 | 14.51 | +1.75% | 236,806 | 343,155,806 |
| 2024-12-25 | 14.31 | 14.37 | 13.82 | 14.26 | +0.42% | 144,551 | 203,626,601 |
| 2024-12-24 | 14.05 | 14.23 | 13.8 | 14.2 | +1.65% | 128,038 | 179,654,889 |
| 2024-12-23 | 14.31 | 14.4 | 13.93 | 13.97 | -2.58% | 124,914 | 176,674,627 |
| 2024-12-20 | 14.26 | 14.43 | 14.15 | 14.34 | +0.77% | 100,377 | 143,531,276 |
| 2024-12-19 | 14.11 | 14.29 | 14.06 | 14.23 | -0.42% | 105,322 | 149,199,059 |
| 2024-12-18 | 14.4 | 14.66 | 14.23 | 14.29 | -0.56% | 106,761 | 153,756,012 |
| 2024-12-17 | 14.37 | 14.77 | 14.26 | 14.37 | -0.07% | 181,184 | 262,678,342 |
| 2024-12-16 | 14.75 | 14.84 | 14.2 | 14.38 | -2.97% | 211,895 | 305,405,728 |
| 2024-12-13 | 15.21 | 15.22 | 14.76 | 14.82 | -2.88% | 158,020 | 235,569,368 |
| 2024-12-12 | 15.22 | 15.28 | 14.99 | 15.26 | +0.26% | 161,449 | 244,390,441 |
| 2024-12-11 | 15.26 | 15.41 | 15.12 | 15.22 | -0.39% | 143,041 | 218,055,937 |
| 2024-12-10 | 15.85 | 15.91 | 15.24 | 15.28 | -0.33% | 193,058 | 300,540,681 |
| 2024-12-09 | 15.53 | 15.71 | 15.23 | 15.33 | -0.84% | 166,117 | 256,551,937 |
| 2024-12-06 | 15.58 | 15.6 | 15 | 15.46 | -0.64% | 256,556 | 392,320,774 |
| 2024-12-05 | 15.53 | 15.8 | 15.51 | 15.56 | -0.51% | 154,868 | 241,805,721 |
| 2024-12-04 | 16.05 | 16.12 | 15.5 | 15.64 | -2.55% | 189,639 | 298,426,094 |
| 2024-12-03 | 16.2 | 16.24 | 15.8 | 16.05 | -0.12% | 185,402 | 296,885,691 |
| 2024-12-02 | 15.98 | 16.14 | 15.69 | 16.07 | +0.56% | 241,825 | 386,568,372 |
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：