股票概览
13.98
-3.72%
-0.54
14.51
开盘价
14.57
最高价
13.95
最低价
126,582
成交量
数据更新至: 2024-12-31
技术指标
14.46
MA5 (5日均线)
15.14
MA10 (10日均线)
16.05
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 | 14.51 | 14.57 | 13.95 | 13.98 | -3.72% | 126,582 | 179,128,479 |
| 2024-12-30 | 14.87 | 14.87 | 14.32 | 14.52 | -1.63% | 89,538 | 130,154,000 |
| 2024-12-27 | 14.59 | 14.97 | 14.5 | 14.76 | +1.3% | 117,321 | 173,686,656 |
| 2024-12-26 | 14.45 | 14.79 | 14.42 | 14.57 | +0.55% | 110,890 | 161,579,498 |
| 2024-12-25 | 15.08 | 15.08 | 14.23 | 14.49 | -4.23% | 162,665 | 236,532,785 |
| 2024-12-24 | 15.24 | 15.47 | 14.98 | 15.13 | -0.72% | 141,906 | 215,262,458 |
| 2024-12-23 | 16.41 | 16.43 | 15.19 | 15.24 | -5.75% | 175,908 | 273,838,719 |
| 2024-12-20 | 15.85 | 16.46 | 15.81 | 16.17 | +1.51% | 135,212 | 218,993,148 |
| 2024-12-19 | 16.3 | 16.5 | 15.92 | 15.93 | -4.32% | 182,390 | 293,610,529 |
| 2024-12-18 | 16.34 | 16.89 | 16.01 | 16.65 | +1.83% | 216,276 | 355,343,181 |
| 2024-12-17 | 17.65 | 17.9 | 16.23 | 16.35 | -6.2% | 270,625 | 457,499,059 |
| 2024-12-16 | 18.18 | 18.47 | 17.38 | 17.43 | -5.68% | 276,320 | 493,571,321 |
| 2024-12-13 | 18 | 19.5 | 17.88 | 18.48 | +1.37% | 396,157 | 733,079,911 |
| 2024-12-12 | 18.15 | 19.77 | 17.51 | 18.23 | +0.22% | 571,277 | 1,044,676,976 |
| 2024-12-11 | 16.54 | 18.19 | 16.53 | 18.19 | +9.98% | 443,954 | 773,280,902 |
| 2024-12-10 | 17.2 | 17.3 | 16.49 | 16.54 | -1.66% | 314,110 | 526,875,344 |
| 2024-12-09 | 15.93 | 17.03 | 15.93 | 16.82 | +5.65% | 421,439 | 698,725,070 |
| 2024-12-06 | 15.98 | 16.05 | 15.61 | 15.92 | +0.32% | 195,442 | 309,752,104 |
| 2024-12-05 | 15.7 | 15.91 | 15.6 | 15.87 | +0.76% | 159,942 | 252,625,774 |
| 2024-12-04 | 15.97 | 16.16 | 15.7 | 15.75 | -1.81% | 218,006 | 346,714,094 |
| 2024-12-03 | 16.13 | 16.25 | 15.84 | 16.04 | -0.19% | 277,472 | 445,569,696 |
| 2024-12-02 | 16.01 | 16.14 | 15.7 | 16.07 | +1.01% | 281,778 | 450,702,447 |
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：