股票概览
13.94
-2.99%
-0.43
14.37
开盘价
14.45
最高价
13.94
最低价
35,135
成交量
数据更新至: 2024-12-31
技术指标
14.34
MA5 (5日均线)
14.74
MA10 (10日均线)
15.38
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 | 14.37 | 14.45 | 13.94 | 13.94 | -2.99% | 35,135 | 49,684,785 |
| 2024-12-30 | 14.6 | 14.72 | 14.28 | 14.37 | -1.51% | 29,451 | 42,366,785 |
| 2024-12-27 | 14.44 | 14.79 | 14.28 | 14.59 | +1.46% | 33,827 | 49,387,079 |
| 2024-12-26 | 14.42 | 14.59 | 14.34 | 14.38 | -0.42% | 25,025 | 36,150,714 |
| 2024-12-25 | 14.84 | 14.97 | 14.33 | 14.44 | -1.7% | 41,707 | 60,483,744 |
| 2024-12-24 | 14.71 | 14.94 | 14.6 | 14.69 | -0.68% | 31,839 | 46,889,145 |
| 2024-12-23 | 15.39 | 15.51 | 14.72 | 14.79 | -3.9% | 43,811 | 65,511,275 |
| 2024-12-20 | 15.37 | 15.56 | 15.34 | 15.39 | +0.13% | 25,287 | 39,061,266 |
| 2024-12-19 | 15.34 | 15.45 | 15.06 | 15.37 | -0.65% | 37,815 | 57,683,672 |
| 2024-12-18 | 15.67 | 15.8 | 15.44 | 15.47 | -1.15% | 41,201 | 64,126,830 |
| 2024-12-17 | 16.15 | 16.19 | 15.59 | 15.65 | -3.34% | 52,083 | 82,446,147 |
| 2024-12-16 | 16.02 | 16.51 | 15.97 | 16.19 | +1.5% | 65,076 | 105,782,096 |
| 2024-12-13 | 16.35 | 16.35 | 15.95 | 15.95 | -2.8% | 47,915 | 77,287,577 |
| 2024-12-12 | 16.27 | 16.43 | 16.17 | 16.41 | +0.86% | 38,425 | 62,768,273 |
| 2024-12-11 | 16.06 | 16.32 | 16.06 | 16.27 | +0.99% | 33,558 | 54,505,582 |
| 2024-12-10 | 16.59 | 16.66 | 16.1 | 16.11 | +0.37% | 54,506 | 89,033,330 |
| 2024-12-09 | 16.18 | 16.31 | 15.93 | 16.05 | -0.25% | 38,932 | 62,779,658 |
| 2024-12-06 | 15.76 | 16.1 | 15.72 | 16.09 | +1.96% | 46,160 | 73,694,394 |
| 2024-12-05 | 15.65 | 15.84 | 15.6 | 15.78 | +0.83% | 25,259 | 39,762,002 |
| 2024-12-04 | 15.95 | 15.97 | 15.58 | 15.65 | -2.13% | 33,929 | 53,567,649 |
| 2024-12-03 | 16.07 | 16.11 | 15.78 | 15.99 | -0.81% | 38,742 | 61,731,128 |
| 2024-12-02 | 15.59 | 16.15 | 15.57 | 16.12 | +3.53% | 56,631 | 90,116,786 |
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：