股票概览
13.78
-2.27%
-0.32
14.05
开盘价
14.34
最高价
13.6
最低价
56,686
成交量
数据更新至: 2024-12-31
技术指标
14.09
MA5 (5日均线)
14.74
MA10 (10日均线)
16.16
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 | 14.05 | 14.34 | 13.6 | 13.78 | -2.27% | 56,686 | 79,216,113 |
| 2024-12-30 | 14.38 | 14.45 | 13.7 | 14.1 | -1.95% | 52,000 | 73,183,539 |
| 2024-12-27 | 14.06 | 14.71 | 13.99 | 14.38 | +1.55% | 70,901 | 102,594,622 |
| 2024-12-26 | 14.05 | 14.43 | 13.99 | 14.16 | +0.78% | 54,044 | 76,921,728 |
| 2024-12-25 | 14.59 | 14.63 | 13.71 | 14.05 | -4.29% | 86,234 | 121,128,305 |
| 2024-12-24 | 15.06 | 15.19 | 14.38 | 14.68 | -2.07% | 86,848 | 126,902,302 |
| 2024-12-23 | 15.87 | 15.87 | 14.84 | 14.99 | -5.19% | 87,612 | 133,634,264 |
| 2024-12-20 | 15.85 | 16.2 | 15.7 | 15.81 | -1.13% | 98,724 | 157,584,662 |
| 2024-12-19 | 15.38 | 16 | 15.01 | 15.99 | +3.43% | 104,729 | 162,413,257 |
| 2024-12-18 | 15.49 | 15.75 | 15 | 15.46 | -0.32% | 88,299 | 136,715,991 |
| 2024-12-17 | 16.02 | 16.47 | 15.45 | 15.51 | -5.94% | 119,239 | 188,869,144 |
| 2024-12-16 | 18.03 | 18.03 | 16.12 | 16.49 | -9.45% | 193,939 | 324,816,961 |
| 2024-12-13 | 17.37 | 18.87 | 17.27 | 18.21 | +3.11% | 222,968 | 406,703,225 |
| 2024-12-12 | 18 | 18.08 | 17.28 | 17.66 | -2.32% | 143,288 | 251,899,670 |
| 2024-12-11 | 18.49 | 18.68 | 17.88 | 18.08 | -5.88% | 194,018 | 352,948,746 |
| 2024-12-10 | 19 | 21.19 | 18 | 19.21 | +3.95% | 311,912 | 604,654,841 |
| 2024-12-09 | 17.4 | 18.5 | 17.25 | 18.48 | +6.7% | 281,365 | 505,566,292 |
| 2024-12-06 | 17.46 | 17.58 | 16.9 | 17.32 | -0.63% | 149,440 | 257,272,380 |
| 2024-12-05 | 17.32 | 17.78 | 17.1 | 17.43 | +0.64% | 173,323 | 301,011,409 |
| 2024-12-04 | 17.67 | 18.1 | 17.06 | 17.32 | -5.15% | 229,227 | 399,748,370 |
| 2024-12-03 | 19.1 | 19.2 | 18.09 | 18.26 | -6.84% | 269,198 | 495,990,625 |
| 2024-12-02 | 19.8 | 20.46 | 19.01 | 19.6 | -5.59% | 357,278 | 701,265,537 |
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：