股票概览
14.12
-2.49%
-0.36
14.53
开盘价
14.68
最高价
14.06
最低价
24,953
成交量
数据更新至: 2024-12-31
技术指标
14.52
MA5 (5日均线)
14.84
MA10 (10日均线)
15.52
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 | 14.53 | 14.68 | 14.06 | 14.12 | -2.49% | 24,953 | 35,761,214 |
| 2024-12-30 | 14.61 | 14.72 | 14.28 | 14.48 | -1.96% | 22,487 | 32,608,663 |
| 2024-12-27 | 14.66 | 14.99 | 14.53 | 14.77 | +0.75% | 23,338 | 34,575,697 |
| 2024-12-26 | 14.63 | 14.85 | 14.4 | 14.66 | +0.69% | 22,634 | 33,318,729 |
| 2024-12-25 | 15.14 | 15.33 | 14.44 | 14.56 | -2.08% | 35,678 | 52,752,874 |
| 2024-12-24 | 15.04 | 15.11 | 14.68 | 14.87 | +0.41% | 21,967 | 32,625,135 |
| 2024-12-23 | 15.5 | 15.65 | 14.7 | 14.81 | -4.76% | 38,892 | 58,631,339 |
| 2024-12-20 | 15.24 | 15.65 | 15.24 | 15.55 | +1.77% | 25,540 | 39,614,264 |
| 2024-12-19 | 15.32 | 15.47 | 15.05 | 15.28 | -0.26% | 29,389 | 44,734,958 |
| 2024-12-18 | 15.43 | 15.54 | 15 | 15.32 | -0.2% | 29,738 | 45,605,150 |
| 2024-12-17 | 16.17 | 16.2 | 15.26 | 15.35 | -5.25% | 50,040 | 78,021,819 |
| 2024-12-16 | 16.35 | 16.64 | 16.1 | 16.2 | -0.31% | 32,426 | 52,949,510 |
| 2024-12-13 | 16.58 | 16.67 | 16.2 | 16.25 | -2.99% | 45,862 | 75,239,015 |
| 2024-12-12 | 16.58 | 16.84 | 16.55 | 16.75 | +0.72% | 53,332 | 89,133,692 |
| 2024-12-11 | 16.35 | 16.98 | 16.35 | 16.63 | +1.71% | 57,228 | 95,261,408 |
| 2024-12-10 | 16.88 | 16.98 | 16.31 | 16.35 | -0.67% | 63,871 | 105,759,854 |
| 2024-12-09 | 16.35 | 16.82 | 16.24 | 16.46 | +1.35% | 77,433 | 127,859,742 |
| 2024-12-06 | 16 | 16.34 | 15.85 | 16.24 | +2.01% | 47,159 | 75,975,745 |
| 2024-12-05 | 15.79 | 15.98 | 15.75 | 15.92 | +0.89% | 31,018 | 49,314,725 |
| 2024-12-04 | 16.12 | 16.16 | 15.7 | 15.78 | -3.13% | 44,982 | 71,539,548 |
| 2024-12-03 | 16.36 | 16.37 | 16.06 | 16.29 | -0.67% | 47,507 | 77,007,168 |
| 2024-12-02 | 16.02 | 16.5 | 16.02 | 16.4 | +2.44% | 53,333 | 86,960,335 |
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：