股票概览
13.67
-5.33%
-0.77
14.39
开盘价
14.48
最高价
13.62
最低价
173,646
成交量
数据更新至: 2024-12-31
技术指标
14.37
MA5 (5日均线)
14.36
MA10 (10日均线)
14.15
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 | 14.39 | 14.48 | 13.62 | 13.67 | -5.33% | 173,646 | 243,015,733 |
| 2024-12-30 | 14.61 | 14.84 | 14.36 | 14.44 | -1.23% | 152,152 | 222,357,320 |
| 2024-12-27 | 14.81 | 14.95 | 14.56 | 14.62 | -1.15% | 220,729 | 325,309,115 |
| 2024-12-26 | 14.3 | 14.79 | 14.26 | 14.79 | +3.35% | 238,195 | 348,644,163 |
| 2024-12-25 | 14.58 | 14.58 | 14.04 | 14.31 | -1.99% | 154,244 | 220,240,808 |
| 2024-12-24 | 14.15 | 14.6 | 14.12 | 14.6 | +3.18% | 208,680 | 301,319,122 |
| 2024-12-23 | 14.55 | 14.55 | 13.92 | 14.15 | -2.88% | 139,856 | 198,787,907 |
| 2024-12-20 | 14.27 | 14.76 | 14.2 | 14.57 | +1.11% | 230,587 | 333,919,600 |
| 2024-12-19 | 13.86 | 14.52 | 13.76 | 14.41 | +3% | 272,224 | 389,573,590 |
| 2024-12-18 | 13.56 | 14.48 | 13.45 | 13.99 | +4.4% | 224,955 | 315,292,025 |
| 2024-12-17 | 13.75 | 13.99 | 13.39 | 13.4 | -3.11% | 111,477 | 151,973,942 |
| 2024-12-16 | 14.22 | 14.25 | 13.72 | 13.83 | -2.74% | 117,763 | 164,328,407 |
| 2024-12-13 | 14.45 | 14.56 | 14.18 | 14.22 | -2.74% | 188,468 | 270,509,072 |
| 2024-12-12 | 14.69 | 14.95 | 14.42 | 14.62 | +1.25% | 291,835 | 427,769,471 |
| 2024-12-11 | 14 | 14.99 | 13.99 | 14.44 | +3.88% | 260,755 | 378,034,091 |
| 2024-12-10 | 14.29 | 14.33 | 13.84 | 13.9 | +0.22% | 147,475 | 207,464,691 |
| 2024-12-09 | 13.9 | 14.11 | 13.7 | 13.87 | -0.22% | 95,114 | 131,977,182 |
| 2024-12-06 | 14.03 | 14.03 | 13.7 | 13.9 | -0.64% | 152,570 | 211,101,368 |
| 2024-12-05 | 13.21 | 13.99 | 13.19 | 13.99 | +5.11% | 211,889 | 292,070,637 |
| 2024-12-04 | 13.46 | 13.64 | 13.21 | 13.31 | -1.04% | 109,204 | 146,977,785 |
| 2024-12-03 | 13.54 | 13.59 | 13.27 | 13.45 | -0.66% | 93,475 | 125,424,809 |
| 2024-12-02 | 13.32 | 13.58 | 13.27 | 13.54 | +1.8% | 105,772 | 142,590,595 |
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：