股票概览
14.59
+3.4%
+0.48
14.35
开盘价
15.88
最高价
14.35
最低价
2,624,854
成交量
数据更新至: 2024-12-31
技术指标
14.13
MA5 (5日均线)
13.73
MA10 (10日均线)
12.69
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 | 15.88 | 14.35 | 14.59 | +3.4% | 2,624,854 | 3,949,883,860 |
| 2024-12-30 | 14.1 | 14.67 | 13.94 | 14.11 | +1.51% | 1,476,605 | 2,108,217,698 |
| 2024-12-27 | 14.4 | 14.88 | 13.88 | 13.9 | -4.14% | 1,724,135 | 2,454,830,080 |
| 2024-12-26 | 13.35 | 14.98 | 13.34 | 14.5 | +7.09% | 2,768,462 | 3,986,170,933 |
| 2024-12-25 | 13 | 14.46 | 12.72 | 13.54 | +3.04% | 2,060,524 | 2,798,904,318 |
| 2024-12-24 | 13.5 | 13.51 | 12.8 | 13.14 | -3.1% | 1,226,412 | 1,602,951,609 |
| 2024-12-23 | 13.58 | 13.97 | 13.25 | 13.56 | +2.11% | 1,909,945 | 2,600,021,814 |
| 2024-12-20 | 13.59 | 14 | 13.16 | 13.28 | -5.82% | 1,991,722 | 2,690,494,966 |
| 2024-12-19 | 12.35 | 14.78 | 12.35 | 14.1 | +11.99% | 2,872,797 | 3,927,151,338 |
| 2024-12-18 | 11.8 | 13 | 11.53 | 12.59 | +6.69% | 1,126,605 | 1,398,135,502 |
| 2024-12-17 | 12.4 | 12.4 | 11.78 | 11.8 | -6.27% | 918,591 | 1,108,037,965 |
| 2024-12-16 | 12.36 | 12.87 | 11.95 | 12.59 | +1.45% | 1,333,092 | 1,660,497,284 |
| 2024-12-13 | 11.69 | 12.62 | 11.62 | 12.41 | +5.44% | 1,423,055 | 1,724,797,822 |
| 2024-12-12 | 11.76 | 11.92 | 11.6 | 11.77 | +0.43% | 536,643 | 630,199,601 |
| 2024-12-11 | 11.33 | 11.78 | 11.31 | 11.72 | +3.72% | 662,952 | 767,505,601 |
| 2024-12-10 | 11.61 | 11.68 | 11.28 | 11.3 | +0.89% | 476,781 | 546,617,522 |
| 2024-12-09 | 11.41 | 11.48 | 11.12 | 11.2 | -1.5% | 296,559 | 334,297,789 |
| 2024-12-06 | 11.32 | 11.45 | 11.11 | 11.37 | +0.71% | 389,507 | 440,401,717 |
| 2024-12-05 | 11.05 | 11.41 | 11.03 | 11.29 | +1.99% | 342,802 | 387,360,451 |
| 2024-12-04 | 11.36 | 11.39 | 11 | 11.07 | -3.06% | 359,283 | 401,496,988 |
| 2024-12-03 | 11.58 | 11.58 | 11.25 | 11.42 | -1.38% | 403,826 | 460,230,267 |
| 2024-12-02 | 11.45 | 11.65 | 11.37 | 11.58 | +1.4% | 446,060 | 515,358,889 |
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：