股票概览
13.95
-5.1%
-0.75
14.71
开盘价
14.79
最高价
13.95
最低价
70,212
成交量
数据更新至: 2024-12-31
技术指标
14.43
MA5 (5日均线)
14.97
MA10 (10日均线)
15.56
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 | 14.71 | 14.79 | 13.95 | 13.95 | -5.1% | 70,212 | 100,369,762 |
| 2024-12-30 | 14.57 | 14.79 | 14.1 | 14.7 | +0.89% | 68,588 | 99,991,001 |
| 2024-12-27 | 14.63 | 14.94 | 14.52 | 14.57 | -0.55% | 65,644 | 96,807,906 |
| 2024-12-26 | 14.42 | 14.78 | 14.3 | 14.65 | +2.66% | 63,589 | 93,011,809 |
| 2024-12-25 | 14.92 | 14.94 | 14.11 | 14.27 | -5.12% | 101,944 | 146,698,560 |
| 2024-12-24 | 15.13 | 15.33 | 14.65 | 15.04 | -0.4% | 97,682 | 146,053,828 |
| 2024-12-23 | 16.08 | 16.13 | 15.02 | 15.1 | -6.39% | 110,469 | 171,136,131 |
| 2024-12-20 | 15.58 | 16.27 | 15.5 | 16.13 | +2.67% | 104,346 | 167,001,009 |
| 2024-12-19 | 15.25 | 15.83 | 15.21 | 15.71 | +1.16% | 92,471 | 144,268,637 |
| 2024-12-18 | 15.38 | 15.78 | 14.8 | 15.53 | +2.92% | 115,679 | 177,855,244 |
| 2024-12-17 | 16.04 | 16.07 | 15.07 | 15.09 | -6.33% | 113,833 | 175,853,002 |
| 2024-12-16 | 16.4 | 16.5 | 15.95 | 16.11 | -1.71% | 106,897 | 172,788,486 |
| 2024-12-13 | 16.76 | 16.94 | 16.36 | 16.39 | -4.04% | 152,428 | 253,837,787 |
| 2024-12-12 | 16.61 | 17.2 | 16.47 | 17.08 | +2.21% | 229,100 | 385,542,210 |
| 2024-12-11 | 16.49 | 16.72 | 16.09 | 16.71 | +3.15% | 183,644 | 301,187,915 |
| 2024-12-10 | 16.43 | 16.64 | 16 | 16.2 | +2.47% | 184,204 | 300,053,531 |
| 2024-12-09 | 16.15 | 16.21 | 15.64 | 15.81 | -2.35% | 94,687 | 150,362,704 |
| 2024-12-06 | 15.95 | 16.49 | 15.6 | 16.19 | +1.57% | 147,553 | 236,469,120 |
| 2024-12-05 | 15.93 | 16.2 | 15.87 | 15.94 | -0.62% | 115,633 | 185,091,821 |
| 2024-12-04 | 16.3 | 16.47 | 15.73 | 16.04 | -1.47% | 122,880 | 197,459,962 |
| 2024-12-03 | 16 | 16.4 | 15.83 | 16.28 | +1.12% | 150,919 | 243,998,206 |
| 2024-12-02 | 15.6 | 16.16 | 15.4 | 16.1 | +2.22% | 144,511 | 230,051,040 |
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：