股票概览
13.87
-4.74%
-0.69
14.56
开盘价
14.7
最高价
13.8
最低价
48,446
成交量
数据更新至: 2024-12-31
技术指标
14.38
MA5 (5日均线)
14.75
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 | 14.56 | 14.7 | 13.8 | 13.87 | -4.74% | 48,446 | 68,461,480 |
| 2024-12-30 | 14.5 | 14.73 | 14.28 | 14.56 | -0.48% | 34,851 | 50,484,835 |
| 2024-12-27 | 14.38 | 14.85 | 14.38 | 14.63 | +1.53% | 33,694 | 49,422,852 |
| 2024-12-26 | 14.35 | 14.55 | 14.34 | 14.41 | -0.07% | 29,098 | 42,037,348 |
| 2024-12-25 | 14.99 | 15 | 14.33 | 14.42 | -3.87% | 42,628 | 61,853,483 |
| 2024-12-24 | 14.8 | 15.01 | 14.61 | 15 | +1.97% | 33,115 | 49,042,080 |
| 2024-12-23 | 15.25 | 15.29 | 14.66 | 14.71 | -3.73% | 50,329 | 75,027,751 |
| 2024-12-20 | 15.3 | 15.43 | 15.2 | 15.28 | -0.13% | 36,208 | 55,460,644 |
| 2024-12-19 | 15.11 | 15.36 | 15.03 | 15.3 | -0.39% | 31,434 | 47,806,826 |
| 2024-12-18 | 15.26 | 15.5 | 15.05 | 15.36 | +0.85% | 32,419 | 49,681,452 |
| 2024-12-17 | 15.85 | 15.96 | 15.16 | 15.23 | -4.87% | 63,194 | 97,565,744 |
| 2024-12-16 | 15.98 | 16.55 | 15.79 | 16.01 | +0.19% | 65,142 | 104,791,093 |
| 2024-12-13 | 16.33 | 16.41 | 15.95 | 15.98 | -3.33% | 57,229 | 92,229,388 |
| 2024-12-12 | 16.37 | 16.67 | 16.16 | 16.53 | +1.41% | 65,941 | 108,126,233 |
| 2024-12-11 | 16.19 | 16.45 | 16.19 | 16.3 | 0% | 51,856 | 84,624,869 |
| 2024-12-10 | 17.18 | 17.25 | 16.25 | 16.3 | -0.37% | 89,561 | 149,105,109 |
| 2024-12-09 | 16.57 | 16.69 | 16.08 | 16.36 | -1.33% | 60,370 | 98,752,510 |
| 2024-12-06 | 16.53 | 16.8 | 16.29 | 16.58 | -0.48% | 70,492 | 116,864,781 |
| 2024-12-05 | 16.12 | 16.7 | 16.11 | 16.66 | +2.52% | 73,927 | 122,140,931 |
| 2024-12-04 | 16.58 | 16.75 | 16.15 | 16.25 | -2.75% | 74,143 | 121,895,920 |
| 2024-12-03 | 16.82 | 17.15 | 16.59 | 16.71 | +0.36% | 128,363 | 215,892,803 |
| 2024-12-02 | 16 | 16.85 | 15.96 | 16.65 | +2.46% | 105,700 | 175,169,862 |
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：