股票概览
14.5
-5.91%
-0.91
15.72
开盘价
15.9
最高价
14.46
最低价
1,390,982
成交量
数据更新至: 2024-12-31
技术指标
14.75
MA5 (5日均线)
14.41
MA10 (10日均线)
13.94
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 | 15.72 | 15.9 | 14.46 | 14.5 | -5.91% | 1,390,982 | 2,094,052,350 |
| 2024-12-30 | 15 | 16.13 | 14.9 | 15.41 | +5.77% | 1,709,476 | 2,660,449,555 |
| 2024-12-27 | 14.89 | 15.26 | 14.5 | 14.57 | -3.76% | 1,192,652 | 1,777,694,570 |
| 2024-12-26 | 14.07 | 15.91 | 13.98 | 15.14 | +7.15% | 1,666,886 | 2,502,543,112 |
| 2024-12-25 | 14.03 | 14.41 | 13.5 | 14.13 | -0.07% | 794,423 | 1,111,153,098 |
| 2024-12-24 | 14.34 | 14.47 | 13.78 | 14.14 | +0.43% | 758,865 | 1,071,579,159 |
| 2024-12-23 | 14.83 | 14.89 | 14 | 14.08 | -3.23% | 799,963 | 1,145,496,104 |
| 2024-12-20 | 14.17 | 14.78 | 14.01 | 14.55 | +0.9% | 1,044,119 | 1,503,669,000 |
| 2024-12-19 | 12.95 | 14.98 | 12.86 | 14.42 | +9.57% | 1,372,779 | 1,932,061,956 |
| 2024-12-18 | 12.96 | 13.48 | 12.73 | 13.16 | +1.78% | 410,214 | 538,437,833 |
| 2024-12-17 | 13.36 | 13.45 | 12.85 | 12.93 | -3.22% | 446,639 | 585,825,830 |
| 2024-12-16 | 13.71 | 13.82 | 13.24 | 13.36 | -3.05% | 529,734 | 714,204,785 |
| 2024-12-13 | 13.99 | 14.22 | 13.74 | 13.78 | -2.06% | 734,492 | 1,023,951,794 |
| 2024-12-12 | 14.28 | 14.36 | 13.83 | 14.07 | -2.7% | 896,344 | 1,260,214,600 |
| 2024-12-11 | 13.61 | 14.53 | 13.49 | 14.46 | +5.47% | 1,291,813 | 1,815,539,720 |
| 2024-12-10 | 13.63 | 14.23 | 13.43 | 13.71 | +3.01% | 1,172,186 | 1,618,396,251 |
| 2024-12-09 | 13.43 | 13.68 | 13.1 | 13.31 | -0.08% | 602,593 | 803,841,500 |
| 2024-12-06 | 13.34 | 13.4 | 12.93 | 13.32 | +0.45% | 605,944 | 799,804,654 |
| 2024-12-05 | 12.58 | 13.75 | 12.53 | 13.26 | +5.32% | 900,193 | 1,196,313,830 |
| 2024-12-04 | 12.9 | 12.98 | 12.48 | 12.59 | -3.3% | 394,331 | 501,384,256 |
| 2024-12-03 | 13.12 | 13.17 | 12.81 | 13.02 | -1.14% | 421,880 | 547,678,674 |
| 2024-12-02 | 13.07 | 13.33 | 12.93 | 13.17 | +1.46% | 542,395 | 714,187,378 |
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：