股票概览
13.7
-3.59%
-0.51
14.23
开盘价
14.34
最高价
13.67
最低价
75,404
成交量
数据更新至: 2024-12-31
技术指标
14.32
MA5 (5日均线)
14.54
MA10 (10日均线)
15.27
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 | 14.23 | 14.34 | 13.67 | 13.7 | -3.59% | 75,404 | 105,171,457 |
| 2024-12-30 | 14.49 | 14.49 | 14.12 | 14.21 | -2.54% | 70,739 | 100,823,649 |
| 2024-12-27 | 14.6 | 14.85 | 14.5 | 14.58 | -0.55% | 79,320 | 116,414,246 |
| 2024-12-26 | 14.44 | 14.92 | 14.4 | 14.66 | +1.52% | 85,200 | 124,831,220 |
| 2024-12-25 | 14.98 | 15.11 | 14.2 | 14.44 | -2.43% | 81,618 | 118,350,713 |
| 2024-12-24 | 14.39 | 14.88 | 14.3 | 14.8 | +3.86% | 100,044 | 146,483,148 |
| 2024-12-23 | 15.1 | 15.25 | 14.2 | 14.25 | -6.25% | 122,401 | 178,582,283 |
| 2024-12-20 | 14.69 | 15.61 | 14.69 | 15.2 | +3.19% | 149,076 | 227,511,893 |
| 2024-12-19 | 14.78 | 14.88 | 14.46 | 14.73 | -0.94% | 88,945 | 130,342,667 |
| 2024-12-18 | 15.07 | 15.2 | 14.78 | 14.87 | -1.06% | 86,962 | 129,907,821 |
| 2024-12-17 | 15.55 | 15.65 | 14.99 | 15.03 | -3.59% | 104,756 | 159,440,029 |
| 2024-12-16 | 16.17 | 16.29 | 15.48 | 15.59 | -3.59% | 170,435 | 270,060,253 |
| 2024-12-13 | 16.89 | 16.89 | 16.14 | 16.17 | -6.15% | 238,677 | 393,848,314 |
| 2024-12-12 | 16.47 | 17.35 | 16.47 | 17.23 | +4.61% | 304,881 | 516,674,534 |
| 2024-12-11 | 16.4 | 16.94 | 16.33 | 16.47 | -1.02% | 219,472 | 363,987,195 |
| 2024-12-10 | 16.37 | 17.59 | 15.91 | 16.64 | +6.87% | 393,173 | 659,466,459 |
| 2024-12-09 | 15.62 | 15.88 | 15.37 | 15.57 | -1.14% | 122,551 | 191,438,670 |
| 2024-12-06 | 15.9 | 15.97 | 15.41 | 15.75 | -2.3% | 213,907 | 335,522,974 |
| 2024-12-05 | 15.35 | 16.2 | 15.2 | 16.12 | +4.81% | 304,339 | 479,565,259 |
| 2024-12-04 | 15.04 | 16.35 | 14.88 | 15.38 | +1.18% | 243,858 | 377,233,619 |
| 2024-12-03 | 15.49 | 15.52 | 14.98 | 15.2 | -1.94% | 145,346 | 221,033,948 |
| 2024-12-02 | 15.41 | 15.67 | 15.18 | 15.5 | +0.45% | 221,201 | 341,007,322 |
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：