股票概览
14.08
+3.53%
+0.48
13.75
开盘价
14.72
最高价
13.42
最低价
164,417
成交量
数据更新至: 2024-12-31
技术指标
13.85
MA5 (5日均线)
13.96
MA10 (10日均线)
14.09
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 | 13.75 | 14.72 | 13.42 | 14.08 | +3.53% | 164,417 | 232,084,468 |
| 2024-12-30 | 13.85 | 13.9 | 13.29 | 13.6 | -2.16% | 65,604 | 88,919,410 |
| 2024-12-27 | 14.02 | 14.29 | 13.87 | 13.9 | -1.14% | 59,629 | 83,799,560 |
| 2024-12-26 | 13.55 | 14.42 | 13.53 | 14.06 | +3.23% | 84,706 | 118,881,464 |
| 2024-12-25 | 13.55 | 13.95 | 13.49 | 13.62 | -0.07% | 67,954 | 93,148,810 |
| 2024-12-24 | 14.21 | 14.21 | 13.36 | 13.63 | -0.94% | 80,393 | 109,738,948 |
| 2024-12-23 | 14.71 | 14.89 | 13.63 | 13.76 | -6.39% | 130,204 | 182,141,835 |
| 2024-12-20 | 14.36 | 14.86 | 14.33 | 14.7 | +1.24% | 136,372 | 199,128,203 |
| 2024-12-19 | 13.65 | 14.7 | 13.41 | 14.52 | +6.14% | 172,990 | 248,053,228 |
| 2024-12-18 | 13.81 | 14.07 | 13.61 | 13.68 | -1.79% | 114,440 | 157,921,047 |
| 2024-12-17 | 14.75 | 15 | 13.9 | 13.93 | -6.38% | 189,185 | 271,466,539 |
| 2024-12-16 | 15.2 | 16.68 | 14.8 | 14.88 | -1.72% | 354,071 | 554,611,034 |
| 2024-12-13 | 14.22 | 15.25 | 14.08 | 15.14 | +6.85% | 271,400 | 401,207,538 |
| 2024-12-12 | 14.44 | 14.62 | 14.14 | 14.17 | -2.88% | 103,452 | 147,808,538 |
| 2024-12-11 | 14.55 | 14.83 | 14.25 | 14.59 | -0.75% | 140,158 | 202,739,708 |
| 2024-12-10 | 14.52 | 14.98 | 14.08 | 14.7 | +3.81% | 247,177 | 358,714,997 |
| 2024-12-09 | 13.75 | 14.38 | 13.75 | 14.16 | +2.98% | 179,729 | 253,986,584 |
| 2024-12-06 | 13.84 | 13.94 | 13.6 | 13.75 | -0.79% | 96,599 | 132,916,362 |
| 2024-12-05 | 13.08 | 14.03 | 13.06 | 13.86 | +5.48% | 167,518 | 228,561,298 |
| 2024-12-04 | 13.6 | 13.61 | 13 | 13.14 | -3.45% | 112,618 | 149,872,878 |
| 2024-12-03 | 13.98 | 13.98 | 13.46 | 13.61 | -2.65% | 137,035 | 186,949,634 |
| 2024-12-02 | 14.06 | 14.19 | 13.76 | 13.98 | -1.41% | 208,980 | 290,435,079 |
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：