股票概览
14.05
-1.75%
-0.25
14.3
开盘价
14.3
最高价
14.01
最低价
34,162
成交量
数据更新至: 2024-12-31
技术指标
14.20
MA5 (5日均线)
14.10
MA10 (10日均线)
13.83
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 | 14.3 | 14.3 | 14.01 | 14.05 | -1.75% | 34,162 | 48,263,736 |
| 2024-12-30 | 14.32 | 14.4 | 14.12 | 14.3 | -0.14% | 32,383 | 46,110,182 |
| 2024-12-27 | 14.18 | 14.45 | 14.11 | 14.32 | +0.85% | 51,580 | 73,612,013 |
| 2024-12-26 | 14.1 | 14.35 | 13.99 | 14.2 | +0.57% | 58,541 | 82,917,224 |
| 2024-12-25 | 14.05 | 14.16 | 13.73 | 14.12 | +0.36% | 54,448 | 76,131,340 |
| 2024-12-24 | 14 | 14.08 | 13.76 | 14.07 | +1.15% | 50,027 | 69,847,614 |
| 2024-12-23 | 14.16 | 14.25 | 13.71 | 13.91 | -2.04% | 51,029 | 71,573,993 |
| 2024-12-20 | 13.98 | 14.35 | 13.89 | 14.2 | +1.36% | 74,143 | 105,291,432 |
| 2024-12-19 | 13.72 | 14.05 | 13.57 | 14.01 | +1.37% | 52,827 | 73,410,402 |
| 2024-12-18 | 13.72 | 13.98 | 13.5 | 13.82 | +0.73% | 50,855 | 70,019,844 |
| 2024-12-17 | 13.98 | 13.99 | 13.4 | 13.72 | -1.65% | 85,899 | 117,857,963 |
| 2024-12-16 | 14.02 | 14.14 | 13.5 | 13.95 | -0.36% | 66,117 | 91,718,098 |
| 2024-12-13 | 14.05 | 14.17 | 13.83 | 14 | -0.21% | 52,381 | 73,279,111 |
| 2024-12-12 | 13.68 | 14.06 | 13.55 | 14.03 | +3.16% | 57,734 | 79,792,054 |
| 2024-12-11 | 13.38 | 13.63 | 13.32 | 13.6 | +1.64% | 46,465 | 62,804,913 |
| 2024-12-10 | 13.56 | 13.65 | 13.33 | 13.38 | +0.53% | 41,814 | 56,307,339 |
| 2024-12-09 | 13.33 | 13.42 | 13.13 | 13.31 | -0.22% | 34,945 | 46,450,604 |
| 2024-12-06 | 13.24 | 13.4 | 13.2 | 13.34 | +0.76% | 35,179 | 46,782,138 |
| 2024-12-05 | 13.05 | 13.33 | 13.05 | 13.24 | +0.91% | 28,399 | 37,547,935 |
| 2024-12-04 | 13.29 | 13.31 | 13.03 | 13.12 | -1.28% | 27,761 | 36,631,584 |
| 2024-12-03 | 13.25 | 13.35 | 13.16 | 13.29 | -0.08% | 27,839 | 36,919,643 |
| 2024-12-02 | 13.08 | 13.35 | 13.05 | 13.3 | +1.68% | 41,669 | 54,921,663 |
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：