股票概览
14.17
-0.07%
-0.01
14.17
开盘价
14.38
最高价
14.15
最低价
310,798
成交量
数据更新至: 2024-12-31
技术指标
14.15
MA5 (5日均线)
14.13
MA10 (10日均线)
14.50
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 | 14.17 | 14.38 | 14.15 | 14.17 | -0.07% | 310,798 | 443,407,558 |
| 2024-12-30 | 14 | 14.4 | 14 | 14.18 | +1.29% | 388,008 | 552,583,245 |
| 2024-12-27 | 14.07 | 14.12 | 13.97 | 14 | -0.57% | 209,000 | 292,767,116 |
| 2024-12-26 | 14.23 | 14.24 | 14.07 | 14.08 | -1.54% | 232,422 | 328,377,840 |
| 2024-12-25 | 13.94 | 14.35 | 13.84 | 14.3 | +2.58% | 412,045 | 584,013,426 |
| 2024-12-24 | 13.88 | 13.96 | 13.77 | 13.94 | +0.43% | 239,381 | 332,646,921 |
| 2024-12-23 | 13.94 | 14.08 | 13.84 | 13.88 | -0.43% | 312,859 | 437,048,061 |
| 2024-12-20 | 14.29 | 14.34 | 13.88 | 13.94 | -2.45% | 444,756 | 623,574,232 |
| 2024-12-19 | 14.5 | 14.52 | 14.22 | 14.29 | -1.72% | 252,101 | 361,737,778 |
| 2024-12-18 | 14.51 | 14.74 | 14.51 | 14.54 | +0.21% | 218,356 | 318,697,255 |
| 2024-12-17 | 14.62 | 14.77 | 14.46 | 14.51 | -0.55% | 302,165 | 441,294,449 |
| 2024-12-16 | 14.58 | 14.81 | 14.56 | 14.59 | -0.14% | 250,154 | 366,556,865 |
| 2024-12-13 | 15.02 | 15.02 | 14.6 | 14.61 | -2.99% | 477,192 | 701,435,617 |
| 2024-12-12 | 15.09 | 15.14 | 14.99 | 15.06 | -0.33% | 239,366 | 360,094,448 |
| 2024-12-11 | 14.85 | 15.11 | 14.84 | 15.11 | +1.21% | 276,397 | 415,459,623 |
| 2024-12-10 | 15.2 | 15.3 | 14.9 | 14.93 | -0.53% | 348,816 | 524,495,367 |
| 2024-12-09 | 14.93 | 15.06 | 14.78 | 15.01 | +0.54% | 262,266 | 392,643,039 |
| 2024-12-06 | 14.84 | 14.95 | 14.75 | 14.93 | +0.61% | 231,237 | 343,651,609 |
| 2024-12-05 | 14.95 | 14.95 | 14.8 | 14.84 | -1.07% | 247,884 | 368,313,277 |
| 2024-12-04 | 14.75 | 15.08 | 14.66 | 15 | +1.35% | 361,243 | 538,600,364 |
| 2024-12-03 | 14.67 | 14.83 | 14.61 | 14.8 | +0.82% | 276,466 | 407,566,354 |
| 2024-12-02 | 14.59 | 14.71 | 14.47 | 14.68 | +0.55% | 293,507 | 429,187,818 |
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：