股票概览
13.5
-3.43%
-0.48
14.1
开盘价
14.12
最高价
13.48
最低价
34,835
成交量
数据更新至: 2024-12-31
技术指标
13.79
MA5 (5日均线)
13.99
MA10 (10日均线)
14.52
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 | 14.1 | 14.12 | 13.48 | 13.5 | -3.43% | 34,835 | 47,912,907 |
| 2024-12-30 | 14.09 | 14.22 | 13.54 | 13.98 | -0.5% | 35,701 | 49,824,536 |
| 2024-12-27 | 13.99 | 14.26 | 13.82 | 14.05 | +0.79% | 29,120 | 41,116,637 |
| 2024-12-26 | 13.5 | 14.12 | 13.4 | 13.94 | +3.26% | 36,437 | 50,759,563 |
| 2024-12-25 | 13.9 | 13.9 | 13.22 | 13.5 | -2.88% | 40,361 | 54,367,761 |
| 2024-12-24 | 13.97 | 14.22 | 13.6 | 13.9 | +1.16% | 36,749 | 51,028,560 |
| 2024-12-23 | 14.84 | 14.84 | 13.65 | 13.74 | -6.97% | 54,875 | 77,379,416 |
| 2024-12-20 | 14.38 | 14.89 | 14.28 | 14.77 | +2.64% | 49,342 | 72,564,707 |
| 2024-12-19 | 13.9 | 14.4 | 13.84 | 14.39 | +1.84% | 41,040 | 58,257,764 |
| 2024-12-18 | 14.35 | 14.35 | 13.78 | 14.13 | -0.56% | 48,539 | 68,603,656 |
| 2024-12-17 | 15.03 | 15.09 | 14.17 | 14.21 | -5.89% | 65,065 | 94,335,686 |
| 2024-12-16 | 15.4 | 15.5 | 14.9 | 15.1 | -2.33% | 51,173 | 77,873,449 |
| 2024-12-13 | 15.6 | 15.78 | 15.32 | 15.46 | -1.53% | 49,408 | 76,419,573 |
| 2024-12-12 | 15.62 | 15.88 | 15.5 | 15.7 | +1.42% | 70,784 | 111,040,780 |
| 2024-12-11 | 15.11 | 15.52 | 15.02 | 15.48 | +2.45% | 66,004 | 101,531,600 |
| 2024-12-10 | 15.21 | 15.4 | 15 | 15.11 | +1.68% | 53,860 | 81,704,301 |
| 2024-12-09 | 15.02 | 15.16 | 14.67 | 14.86 | -0.87% | 40,354 | 60,266,728 |
| 2024-12-06 | 14.88 | 15.08 | 14.75 | 14.99 | +0.47% | 45,229 | 67,441,722 |
| 2024-12-05 | 14.6 | 14.94 | 14.52 | 14.92 | +1.77% | 28,583 | 42,398,762 |
| 2024-12-04 | 15.15 | 15.22 | 14.57 | 14.66 | -2.98% | 47,027 | 69,839,230 |
| 2024-12-03 | 15.24 | 15.28 | 14.93 | 15.11 | -0.98% | 41,464 | 62,580,188 |
| 2024-12-02 | 14.98 | 15.36 | 14.93 | 15.26 | +2.35% | 56,833 | 86,461,018 |
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：