股票概览
13.9
-5.05%
-0.74
14.57
开盘价
14.78
最高价
13.9
最低价
116,195
成交量
数据更新至: 2024-12-31
技术指标
14.60
MA5 (5日均线)
15.23
MA10 (10日均线)
16.13
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 | 14.57 | 14.78 | 13.9 | 13.9 | -5.05% | 116,195 | 164,876,115 |
| 2024-12-30 | 15.07 | 15.21 | 14.61 | 14.64 | -4% | 107,491 | 158,933,921 |
| 2024-12-27 | 14.73 | 15.58 | 14.62 | 15.25 | +3.81% | 144,423 | 218,437,154 |
| 2024-12-26 | 14.4 | 15.07 | 14.38 | 14.69 | +1.31% | 96,101 | 141,587,626 |
| 2024-12-25 | 15.38 | 15.58 | 14.31 | 14.5 | -7.82% | 162,360 | 238,619,668 |
| 2024-12-24 | 15.45 | 15.79 | 14.72 | 15.73 | +0.83% | 180,956 | 276,203,214 |
| 2024-12-23 | 16.3 | 16.76 | 15.6 | 15.6 | -5.45% | 179,631 | 291,616,729 |
| 2024-12-20 | 15.75 | 16.68 | 15.57 | 16.5 | +4.76% | 194,976 | 318,363,346 |
| 2024-12-19 | 15.4 | 15.95 | 15.37 | 15.75 | -0.13% | 104,350 | 164,190,028 |
| 2024-12-18 | 15.32 | 16.17 | 15.28 | 15.77 | +2.87% | 140,968 | 222,052,334 |
| 2024-12-17 | 16.35 | 16.48 | 15.3 | 15.33 | -7.82% | 168,822 | 266,022,914 |
| 2024-12-16 | 17.02 | 17.28 | 16.5 | 16.63 | -1.6% | 169,218 | 285,679,737 |
| 2024-12-13 | 16.62 | 17.33 | 16.52 | 16.9 | +0.78% | 248,257 | 419,197,735 |
| 2024-12-12 | 16.65 | 16.81 | 16.38 | 16.77 | -0.47% | 168,836 | 280,604,363 |
| 2024-12-11 | 16.39 | 16.86 | 16.26 | 16.85 | +1.51% | 199,691 | 331,794,187 |
| 2024-12-10 | 17.36 | 17.45 | 16.53 | 16.6 | -2.01% | 308,311 | 521,913,259 |
| 2024-12-09 | 16.7 | 16.95 | 16.34 | 16.94 | +1.44% | 279,550 | 464,925,615 |
| 2024-12-06 | 17.26 | 17.45 | 16.33 | 16.7 | -2.11% | 427,150 | 716,305,731 |
| 2024-12-05 | 18.2 | 18.35 | 17.06 | 17.06 | -16.54% | 682,378 | 1,206,460,176 |
| 2024-12-04 | 18.76 | 20.44 | 18.5 | 20.44 | +20.02% | 899,106 | 1,802,307,180 |
| 2024-12-03 | 16.16 | 18.84 | 16.01 | 17.03 | +8.47% | 482,017 | 863,447,315 |
| 2024-12-02 | 15.12 | 15.72 | 15.02 | 15.7 | +3.63% | 106,719 | 163,407,511 |
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：