股票概览
14.17
-4.77%
-0.71
14.88
开盘价
14.94
最高价
14.16
最低价
77,138
成交量
数据更新至: 2024-12-31
技术指标
14.33
MA5 (5日均线)
14.18
MA10 (10日均线)
14.39
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 | 14.88 | 14.94 | 14.16 | 14.17 | -4.77% | 77,138 | 111,458,470 |
| 2024-12-30 | 15.05 | 15.48 | 14.6 | 14.88 | -0.27% | 124,256 | 185,680,283 |
| 2024-12-27 | 14.3 | 15.26 | 14.29 | 14.92 | +5.97% | 156,997 | 233,998,055 |
| 2024-12-26 | 13.64 | 14.2 | 13.64 | 14.08 | +3.45% | 49,243 | 69,219,279 |
| 2024-12-25 | 13.93 | 14.04 | 13.51 | 13.61 | -2.72% | 38,294 | 52,343,896 |
| 2024-12-24 | 13.8 | 14.03 | 13.67 | 13.99 | +2.49% | 33,088 | 45,901,319 |
| 2024-12-23 | 14.34 | 14.4 | 13.6 | 13.65 | -5.27% | 48,390 | 67,344,225 |
| 2024-12-20 | 14.15 | 14.59 | 13.99 | 14.41 | +2.42% | 41,021 | 58,871,708 |
| 2024-12-19 | 13.82 | 14.15 | 13.73 | 14.07 | +0.57% | 32,148 | 44,938,956 |
| 2024-12-18 | 14.13 | 14.18 | 13.75 | 13.99 | +0.43% | 47,881 | 67,112,649 |
| 2024-12-17 | 14.71 | 14.85 | 13.88 | 13.93 | -5.56% | 61,564 | 87,614,119 |
| 2024-12-16 | 14.8 | 15.33 | 14.61 | 14.75 | +0.41% | 78,049 | 116,989,370 |
| 2024-12-13 | 14.91 | 15.09 | 14.68 | 14.69 | -2% | 63,719 | 94,813,455 |
| 2024-12-12 | 14.8 | 15.1 | 14.77 | 14.99 | +0.94% | 54,526 | 81,715,958 |
| 2024-12-11 | 14.69 | 14.88 | 14.58 | 14.85 | +1.16% | 49,591 | 73,057,020 |
| 2024-12-10 | 14.9 | 15 | 14.65 | 14.68 | +1.17% | 62,367 | 92,119,681 |
| 2024-12-09 | 14.52 | 14.66 | 14.37 | 14.51 | -1.02% | 41,851 | 60,750,507 |
| 2024-12-06 | 14.58 | 14.79 | 14.46 | 14.66 | +0.76% | 58,080 | 85,194,243 |
| 2024-12-05 | 14.34 | 14.63 | 14.34 | 14.55 | +0.9% | 43,874 | 63,613,635 |
| 2024-12-04 | 14.58 | 14.85 | 14.33 | 14.42 | -1.1% | 50,773 | 74,024,948 |
| 2024-12-03 | 14.49 | 14.64 | 14.31 | 14.58 | +0.21% | 43,403 | 62,888,200 |
| 2024-12-02 | 14.34 | 14.57 | 14.34 | 14.55 | +2.11% | 43,517 | 62,995,757 |
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：