股票概览
14.4
-2.77%
-0.41
14.81
开盘价
14.92
最高价
14.35
最低价
52,447
成交量
数据更新至: 2024-12-31
技术指标
14.64
MA5 (5日均线)
14.86
MA10 (10日均线)
15.49
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 | 14.81 | 14.92 | 14.35 | 14.4 | -2.77% | 52,447 | 76,685,280 |
| 2024-12-30 | 15.24 | 15.24 | 14.73 | 14.81 | -1.46% | 56,876 | 84,768,344 |
| 2024-12-27 | 14.57 | 15.12 | 14.5 | 15.03 | +3.16% | 89,282 | 133,247,247 |
| 2024-12-26 | 14.39 | 14.72 | 14.38 | 14.57 | +1.32% | 51,821 | 75,613,634 |
| 2024-12-25 | 14.77 | 14.89 | 14.16 | 14.38 | -3.3% | 75,146 | 108,187,519 |
| 2024-12-24 | 14.73 | 14.95 | 14.6 | 14.87 | +0.95% | 52,098 | 77,109,978 |
| 2024-12-23 | 15.2 | 15.41 | 14.64 | 14.73 | -4.1% | 78,353 | 117,372,771 |
| 2024-12-20 | 15.23 | 15.52 | 15.13 | 15.36 | +0.79% | 76,481 | 117,669,824 |
| 2024-12-19 | 15 | 15.28 | 14.9 | 15.24 | +0.07% | 68,451 | 103,184,917 |
| 2024-12-18 | 15.29 | 15.38 | 15.04 | 15.23 | +0.33% | 71,989 | 109,653,853 |
| 2024-12-17 | 15.72 | 15.78 | 15.12 | 15.18 | -3.56% | 89,600 | 138,037,126 |
| 2024-12-16 | 15.87 | 15.97 | 15.58 | 15.74 | -0.88% | 82,244 | 129,661,695 |
| 2024-12-13 | 16.3 | 16.3 | 15.83 | 15.88 | -2.93% | 119,658 | 191,662,779 |
| 2024-12-12 | 16.4 | 16.51 | 16.16 | 16.36 | -0.18% | 115,958 | 189,293,595 |
| 2024-12-11 | 16.35 | 16.51 | 16.17 | 16.39 | +0.31% | 116,113 | 189,638,122 |
| 2024-12-10 | 16.79 | 16.88 | 16.31 | 16.34 | +0.37% | 156,504 | 259,867,385 |
| 2024-12-09 | 16.47 | 16.84 | 16.21 | 16.28 | -0.91% | 141,668 | 234,321,206 |
| 2024-12-06 | 16.45 | 16.73 | 16.16 | 16.43 | -0.36% | 127,234 | 208,857,873 |
| 2024-12-05 | 16.02 | 16.55 | 15.89 | 16.49 | +2.36% | 154,266 | 251,755,915 |
| 2024-12-04 | 16.89 | 16.98 | 16.02 | 16.11 | -4.56% | 214,752 | 353,248,473 |
| 2024-12-03 | 17.01 | 17.28 | 16.76 | 16.88 | -2.54% | 253,704 | 431,408,078 |
| 2024-12-02 | 16.71 | 17.95 | 16.64 | 17.32 | +3.1% | 357,580 | 615,706,006 |
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：