股票概览
14.05
-5.07%
-0.75
14.8
开盘价
14.9
最高价
14.02
最低价
464,109
成交量
数据更新至: 2024-12-31
技术指标
14.55
MA5 (5日均线)
14.46
MA10 (10日均线)
14.00
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 | 14.8 | 14.9 | 14.02 | 14.05 | -5.07% | 464,109 | 669,778,622 |
| 2024-12-30 | 14.9 | 14.9 | 14.43 | 14.8 | -0.94% | 556,584 | 816,103,769 |
| 2024-12-27 | 14.41 | 15.14 | 14.41 | 14.94 | +2.89% | 864,427 | 1,284,392,173 |
| 2024-12-26 | 14.33 | 14.75 | 14.26 | 14.52 | +0.48% | 654,129 | 947,570,447 |
| 2024-12-25 | 14.8 | 14.99 | 14.3 | 14.45 | -2.89% | 728,934 | 1,062,099,906 |
| 2024-12-24 | 15.15 | 15.45 | 14.73 | 14.88 | -1.78% | 1,356,571 | 2,040,784,324 |
| 2024-12-23 | 13.71 | 15.15 | 13.45 | 15.15 | +10.02% | 1,226,668 | 1,813,574,138 |
| 2024-12-20 | 13.91 | 13.98 | 13.71 | 13.77 | -0.86% | 218,088 | 301,075,789 |
| 2024-12-19 | 13.88 | 14.06 | 13.76 | 13.89 | -1.91% | 319,391 | 442,726,167 |
| 2024-12-18 | 13.82 | 14.29 | 13.73 | 14.16 | +3.74% | 594,278 | 835,529,567 |
| 2024-12-17 | 13.25 | 14 | 13.25 | 13.65 | +3.17% | 434,166 | 595,480,577 |
| 2024-12-16 | 13.49 | 13.51 | 13.2 | 13.23 | -2.29% | 162,528 | 216,029,856 |
| 2024-12-13 | 13.66 | 13.66 | 13.44 | 13.54 | -1.31% | 234,863 | 317,817,444 |
| 2024-12-12 | 13.66 | 13.75 | 13.59 | 13.72 | +0.44% | 181,497 | 248,545,657 |
| 2024-12-11 | 13.47 | 13.71 | 13.42 | 13.66 | +1.19% | 165,867 | 225,866,595 |
| 2024-12-10 | 13.68 | 13.75 | 13.47 | 13.5 | +0.37% | 203,496 | 276,812,091 |
| 2024-12-09 | 13.55 | 13.59 | 13.38 | 13.45 | -0.88% | 143,083 | 192,991,643 |
| 2024-12-06 | 13.55 | 13.6 | 13.35 | 13.57 | +0.52% | 165,797 | 223,909,881 |
| 2024-12-05 | 13.49 | 13.57 | 13.42 | 13.5 | +0.07% | 112,518 | 151,772,770 |
| 2024-12-04 | 13.72 | 13.74 | 13.43 | 13.49 | -1.6% | 146,590 | 199,203,039 |
| 2024-12-03 | 13.7 | 13.86 | 13.6 | 13.71 | -0.51% | 192,642 | 264,532,357 |
| 2024-12-02 | 13.38 | 14.11 | 13.3 | 13.78 | +3.14% | 335,878 | 460,578,148 |
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：