股票概览
14.35
-2.65%
-0.39
14.74
开盘价
14.86
最高价
14.33
最低价
29,925
成交量
数据更新至: 2024-12-31
技术指标
14.62
MA5 (5日均线)
14.81
MA10 (10日均线)
15.49
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 | 14.74 | 14.86 | 14.33 | 14.35 | -2.65% | 29,925 | 43,520,743 |
| 2024-12-30 | 14.95 | 15.09 | 14.52 | 14.74 | -1.4% | 27,057 | 40,063,886 |
| 2024-12-27 | 14.8 | 15.18 | 14.8 | 14.95 | +1.56% | 32,025 | 48,136,486 |
| 2024-12-26 | 14.2 | 14.94 | 14.2 | 14.72 | +2.65% | 33,369 | 49,115,102 |
| 2024-12-25 | 14.73 | 14.73 | 14.14 | 14.34 | -2.65% | 27,592 | 39,542,879 |
| 2024-12-24 | 14.7 | 14.88 | 14.31 | 14.73 | +1.03% | 29,787 | 43,589,583 |
| 2024-12-23 | 15.45 | 15.51 | 14.55 | 14.58 | -5.45% | 44,294 | 65,964,686 |
| 2024-12-20 | 15.17 | 15.55 | 15.06 | 15.42 | +1.98% | 31,808 | 48,943,568 |
| 2024-12-19 | 15.01 | 15.25 | 14.88 | 15.12 | -0.13% | 31,448 | 47,295,686 |
| 2024-12-18 | 15.28 | 15.48 | 14.83 | 15.14 | -0.59% | 32,582 | 49,388,076 |
| 2024-12-17 | 16.02 | 16.07 | 15.18 | 15.23 | -4.81% | 41,861 | 64,893,407 |
| 2024-12-16 | 15.99 | 16.24 | 15.83 | 16 | -0.12% | 37,239 | 59,798,943 |
| 2024-12-13 | 16.48 | 16.52 | 15.99 | 16.02 | -3.14% | 55,424 | 89,755,468 |
| 2024-12-12 | 16.37 | 16.8 | 16.3 | 16.54 | +1.1% | 60,679 | 100,516,718 |
| 2024-12-11 | 16.25 | 16.41 | 16.15 | 16.36 | +0.31% | 36,751 | 59,890,810 |
| 2024-12-10 | 16.65 | 16.85 | 16.26 | 16.31 | +0.43% | 60,776 | 100,095,797 |
| 2024-12-09 | 16.31 | 16.45 | 16.05 | 16.24 | -0.55% | 49,394 | 80,139,602 |
| 2024-12-06 | 16.47 | 16.65 | 16.28 | 16.33 | -0.79% | 66,758 | 109,527,396 |
| 2024-12-05 | 16.22 | 16.59 | 16.1 | 16.46 | +1.04% | 80,019 | 130,920,375 |
| 2024-12-04 | 15.98 | 16.65 | 15.89 | 16.29 | +0.99% | 94,577 | 154,169,207 |
| 2024-12-03 | 16.06 | 16.28 | 15.96 | 16.13 | +0.25% | 61,823 | 99,707,516 |
| 2024-12-02 | 15.61 | 16.11 | 15.6 | 16.09 | +3.07% | 59,363 | 94,383,949 |
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：