股票概览
14.07
-0.57%
-0.08
14.15
开盘价
14.28
最高价
14.03
最低价
246,149
成交量
数据更新至: 2024-12-31
技术指标
13.99
MA5 (5日均线)
14.02
MA10 (10日均线)
14.39
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 | 14.15 | 14.28 | 14.03 | 14.07 | -0.57% | 246,149 | 348,667,538 |
| 2024-12-30 | 13.86 | 14.18 | 13.8 | 14.15 | +2.09% | 290,732 | 409,135,550 |
| 2024-12-27 | 13.82 | 13.92 | 13.66 | 13.86 | 0% | 231,201 | 319,283,941 |
| 2024-12-26 | 13.99 | 14.02 | 13.85 | 13.86 | -1.07% | 169,886 | 236,482,036 |
| 2024-12-25 | 13.91 | 14.08 | 13.88 | 14.01 | +0.72% | 225,188 | 315,105,000 |
| 2024-12-24 | 13.88 | 13.92 | 13.75 | 13.91 | +0.22% | 225,359 | 311,605,992 |
| 2024-12-23 | 13.9 | 14.03 | 13.85 | 13.88 | -0.29% | 208,820 | 291,162,012 |
| 2024-12-20 | 14.09 | 14.11 | 13.85 | 13.92 | -1.07% | 241,696 | 337,151,205 |
| 2024-12-19 | 14.36 | 14.36 | 14.02 | 14.07 | -2.9% | 331,079 | 468,503,341 |
| 2024-12-18 | 14.48 | 14.62 | 14.45 | 14.49 | +0.28% | 244,821 | 355,554,654 |
| 2024-12-17 | 14.43 | 14.77 | 14.41 | 14.45 | +0.56% | 422,439 | 615,236,718 |
| 2024-12-16 | 14.51 | 14.6 | 14.32 | 14.37 | -1.3% | 409,230 | 589,648,613 |
| 2024-12-13 | 15.05 | 15.05 | 14.51 | 14.56 | -3.19% | 560,487 | 821,763,034 |
| 2024-12-12 | 15.04 | 15.08 | 14.93 | 15.04 | +0.07% | 208,001 | 312,095,146 |
| 2024-12-11 | 14.84 | 15.07 | 14.81 | 15.03 | +1.01% | 261,306 | 390,933,210 |
| 2024-12-10 | 15.06 | 15.27 | 14.82 | 14.88 | +0.47% | 402,383 | 608,056,520 |
| 2024-12-09 | 14.8 | 15.01 | 14.71 | 14.81 | -0.67% | 224,148 | 332,737,920 |
| 2024-12-06 | 14.99 | 15.08 | 14.74 | 14.91 | +1.77% | 294,929 | 438,700,481 |
| 2024-12-05 | 14.8 | 14.81 | 14.6 | 14.65 | -1.21% | 222,965 | 327,284,043 |
| 2024-12-04 | 14.57 | 14.98 | 14.51 | 14.83 | +1.23% | 305,763 | 451,712,523 |
| 2024-12-03 | 14.48 | 14.72 | 14.43 | 14.65 | +1.17% | 240,031 | 350,656,899 |
| 2024-12-02 | 14.44 | 14.54 | 14.23 | 14.48 | -0.28% | 264,143 | 380,889,454 |
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：