股票概览
13.81
-3.29%
-0.47
14.35
开盘价
14.57
最高价
13.78
最低价
86,542
成交量
数据更新至: 2024-12-31
技术指标
14.39
MA5 (5日均线)
15.33
MA10 (10日均线)
17.22
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 | 14.35 | 14.57 | 13.78 | 13.81 | -3.29% | 86,542 | 122,147,040 |
| 2024-12-30 | 14.8 | 14.86 | 14.04 | 14.28 | -3.05% | 105,354 | 149,935,703 |
| 2024-12-27 | 14.48 | 15.06 | 14.48 | 14.73 | +1.73% | 108,346 | 160,850,240 |
| 2024-12-26 | 14.7 | 14.83 | 14.35 | 14.48 | -1.03% | 88,854 | 129,129,116 |
| 2024-12-25 | 15.48 | 15.55 | 14.38 | 14.63 | -3.88% | 128,651 | 189,727,624 |
| 2024-12-24 | 15.18 | 15.83 | 15.04 | 15.22 | -0.65% | 141,084 | 216,739,953 |
| 2024-12-23 | 16.31 | 16.56 | 15.3 | 15.32 | -10.2% | 197,636 | 311,483,038 |
| 2024-12-20 | 16.65 | 17.45 | 16.62 | 17.06 | +2.34% | 97,760 | 167,732,220 |
| 2024-12-19 | 16.76 | 17.1 | 16.59 | 16.67 | -2.34% | 84,480 | 141,520,850 |
| 2024-12-18 | 16.5 | 17.23 | 16.29 | 17.07 | +2.22% | 133,590 | 223,869,711 |
| 2024-12-17 | 18 | 18.12 | 16.7 | 16.7 | -10.31% | 204,788 | 353,163,016 |
| 2024-12-16 | 19.05 | 19.09 | 18.48 | 18.62 | -1.01% | 83,356 | 156,529,843 |
| 2024-12-13 | 19.1 | 19.11 | 18.68 | 18.81 | -1.83% | 111,469 | 210,125,426 |
| 2024-12-12 | 19 | 19.4 | 18.88 | 19.16 | -0.36% | 122,677 | 234,464,224 |
| 2024-12-11 | 19.57 | 19.82 | 19.15 | 19.23 | -2.68% | 143,493 | 277,797,105 |
| 2024-12-10 | 20.51 | 20.66 | 19.55 | 19.76 | +0.05% | 175,620 | 350,178,767 |
| 2024-12-09 | 20 | 20.68 | 19.55 | 19.75 | -1.74% | 191,091 | 383,176,644 |
| 2024-12-06 | 19.7 | 20.69 | 19.45 | 20.1 | +0.65% | 293,009 | 592,223,147 |
| 2024-12-05 | 19.08 | 20.33 | 19.08 | 19.97 | +4.66% | 220,980 | 435,801,263 |
| 2024-12-04 | 19.7 | 19.88 | 19.02 | 19.08 | -6.01% | 208,494 | 406,538,321 |
| 2024-12-03 | 19.35 | 20.38 | 19.35 | 20.3 | +5.29% | 327,155 | 652,635,557 |
| 2024-12-02 | 18.69 | 19.29 | 18.05 | 19.28 | +0.26% | 220,197 | 413,548,479 |
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：