股票概览
14.05
-1.47%
-0.21
14.19
开盘价
14.55
最高价
13.97
最低价
11,942
成交量
数据更新至: 2024-12-31
技术指标
14.33
MA5 (5日均线)
14.64
MA10 (10日均线)
15.25
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 | 14.19 | 14.55 | 13.97 | 14.05 | -1.47% | 11,942 | 17,017,630 |
| 2024-12-30 | 14.44 | 14.5 | 14.02 | 14.26 | -2.33% | 13,370 | 18,996,425 |
| 2024-12-27 | 14.54 | 14.8 | 14.39 | 14.6 | +1.11% | 9,542 | 13,976,990 |
| 2024-12-26 | 14.22 | 14.62 | 14.22 | 14.44 | +1.12% | 9,447 | 13,658,952 |
| 2024-12-25 | 14.43 | 14.51 | 13.88 | 14.28 | -1.59% | 11,324 | 16,074,974 |
| 2024-12-24 | 14.6 | 14.96 | 14.28 | 14.51 | -0.21% | 13,097 | 19,008,050 |
| 2024-12-23 | 15.48 | 15.5 | 14.53 | 14.54 | -6.19% | 22,899 | 34,175,560 |
| 2024-12-20 | 15.14 | 15.7 | 15.08 | 15.5 | +2.38% | 19,313 | 30,005,446 |
| 2024-12-19 | 14.95 | 15.19 | 14.76 | 15.14 | +0.26% | 10,748 | 16,135,910 |
| 2024-12-18 | 15.26 | 15.36 | 14.75 | 15.1 | -1.31% | 16,013 | 24,168,005 |
| 2024-12-17 | 16.3 | 16.43 | 15.23 | 15.3 | -6.42% | 27,078 | 42,318,693 |
| 2024-12-16 | 15.99 | 16.49 | 15.99 | 16.35 | +1.74% | 24,726 | 40,394,348 |
| 2024-12-13 | 16.18 | 16.23 | 15.9 | 16.07 | -0.74% | 16,057 | 25,796,527 |
| 2024-12-12 | 16.06 | 16.38 | 15.92 | 16.19 | +1.76% | 17,037 | 27,483,121 |
| 2024-12-11 | 16.06 | 16.09 | 15.77 | 15.91 | -0.06% | 14,262 | 22,637,174 |
| 2024-12-10 | 16.56 | 16.69 | 15.87 | 15.92 | -1.12% | 25,052 | 40,592,102 |
| 2024-12-09 | 15.82 | 16.21 | 15.7 | 16.1 | +2.74% | 36,850 | 59,032,897 |
| 2024-12-06 | 15.64 | 15.88 | 15.46 | 15.67 | +0.06% | 16,648 | 26,030,073 |
| 2024-12-05 | 15.73 | 16.2 | 15.46 | 15.66 | +1.16% | 23,253 | 36,443,139 |
| 2024-12-04 | 16.02 | 16.05 | 15.39 | 15.48 | -2.7% | 14,599 | 22,943,197 |
| 2024-12-03 | 15.91 | 16.11 | 15.84 | 15.91 | -0.5% | 16,537 | 26,370,148 |
| 2024-12-02 | 16.2 | 16.38 | 15.94 | 15.99 | -0.25% | 20,617 | 33,093,159 |
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：