股票概览
14.46
-2.36%
-0.35
14.8
开盘价
14.83
最高价
14.44
最低价
60,940
成交量
数据更新至: 2024-12-31
技术指标
14.88
MA5 (5日均线)
14.84
MA10 (10日均线)
14.66
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 | 14.83 | 14.44 | 14.46 | -2.36% | 60,940 | 89,019,568 |
| 2024-12-30 | 14.94 | 14.97 | 14.7 | 14.81 | -1.13% | 54,801 | 81,126,709 |
| 2024-12-27 | 14.9 | 15.23 | 14.86 | 14.98 | +0.2% | 90,458 | 135,793,778 |
| 2024-12-26 | 15.12 | 15.18 | 14.85 | 14.95 | -1.77% | 136,747 | 205,429,790 |
| 2024-12-25 | 15.1 | 15.97 | 15 | 15.22 | +0.4% | 196,847 | 303,633,356 |
| 2024-12-24 | 14.98 | 15.18 | 14.85 | 15.16 | +0.8% | 130,327 | 195,453,576 |
| 2024-12-23 | 14.64 | 15.08 | 14.64 | 15.04 | +2.38% | 173,123 | 258,011,565 |
| 2024-12-20 | 14.45 | 14.74 | 14.43 | 14.69 | +1.38% | 66,797 | 97,656,898 |
| 2024-12-19 | 14.58 | 14.58 | 14.36 | 14.49 | -1.02% | 53,936 | 77,995,508 |
| 2024-12-18 | 14.3 | 14.68 | 14.3 | 14.64 | +2.45% | 92,690 | 135,149,547 |
| 2024-12-17 | 14.56 | 14.58 | 14.26 | 14.29 | -1.38% | 49,376 | 71,191,780 |
| 2024-12-16 | 14.4 | 14.58 | 14.4 | 14.49 | +0.28% | 32,118 | 46,582,887 |
| 2024-12-13 | 14.6 | 14.63 | 14.44 | 14.45 | -1.23% | 48,307 | 70,077,701 |
| 2024-12-12 | 14.54 | 14.67 | 14.48 | 14.63 | +0.69% | 59,328 | 86,603,015 |
| 2024-12-11 | 14.46 | 14.55 | 14.46 | 14.53 | +0.48% | 32,529 | 47,206,796 |
| 2024-12-10 | 14.76 | 14.86 | 14.45 | 14.46 | -0.21% | 63,955 | 93,532,167 |
| 2024-12-09 | 14.64 | 14.64 | 14.38 | 14.49 | -0.69% | 56,867 | 82,484,366 |
| 2024-12-06 | 14.44 | 14.62 | 14.43 | 14.59 | +1.04% | 49,531 | 72,084,419 |
| 2024-12-05 | 14.4 | 14.52 | 14.36 | 14.44 | +0.28% | 29,764 | 42,987,768 |
| 2024-12-04 | 14.58 | 14.61 | 14.37 | 14.4 | -1.5% | 45,991 | 66,630,654 |
| 2024-12-03 | 14.6 | 14.68 | 14.48 | 14.62 | +0.07% | 44,884 | 65,515,928 |
| 2024-12-02 | 14.56 | 14.68 | 14.52 | 14.61 | +0.41% | 43,994 | 64,229,096 |
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：