股票概览
14.39
-1.24%
-0.18
14.56
开盘价
14.73
最高价
14.35
最低价
56,289
成交量
数据更新至: 2024-12-31
技术指标
14.69
MA5 (5日均线)
14.61
MA10 (10日均线)
14.69
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 | 14.56 | 14.73 | 14.35 | 14.39 | -1.24% | 56,289 | 81,846,359 |
| 2024-12-30 | 14.76 | 14.82 | 14.55 | 14.57 | -1.49% | 49,202 | 72,175,127 |
| 2024-12-27 | 14.85 | 14.88 | 14.75 | 14.79 | -0.54% | 51,775 | 76,698,840 |
| 2024-12-26 | 14.79 | 14.91 | 14.71 | 14.87 | +0.2% | 64,515 | 95,739,112 |
| 2024-12-25 | 14.62 | 14.94 | 14.37 | 14.84 | +1.3% | 107,217 | 158,135,821 |
| 2024-12-24 | 14.59 | 14.75 | 14.53 | 14.65 | +0.9% | 47,463 | 69,449,348 |
| 2024-12-23 | 14.96 | 14.96 | 14.48 | 14.52 | -2.16% | 69,187 | 101,583,514 |
| 2024-12-20 | 14.28 | 14.98 | 14.28 | 14.84 | +3.56% | 128,987 | 189,472,780 |
| 2024-12-19 | 14.16 | 14.38 | 14.11 | 14.33 | -0.07% | 34,408 | 49,038,698 |
| 2024-12-18 | 14.39 | 14.45 | 14.3 | 14.34 | +0.28% | 38,476 | 55,307,730 |
| 2024-12-17 | 14.5 | 14.67 | 14.28 | 14.3 | -1.58% | 54,917 | 79,294,402 |
| 2024-12-16 | 14.54 | 14.66 | 14.46 | 14.53 | -0.41% | 40,588 | 59,104,339 |
| 2024-12-13 | 14.9 | 14.9 | 14.58 | 14.59 | -2.54% | 91,910 | 135,386,059 |
| 2024-12-12 | 14.83 | 14.98 | 14.79 | 14.97 | +0.94% | 83,726 | 124,825,342 |
| 2024-12-11 | 14.85 | 14.88 | 14.76 | 14.83 | -0.13% | 77,872 | 115,388,913 |
| 2024-12-10 | 15.18 | 15.24 | 14.84 | 14.85 | -0.2% | 107,213 | 160,955,347 |
| 2024-12-09 | 14.91 | 15.02 | 14.8 | 14.88 | -0.33% | 62,111 | 92,593,935 |
| 2024-12-06 | 14.86 | 14.98 | 14.77 | 14.93 | +0.34% | 70,915 | 105,486,236 |
| 2024-12-05 | 14.79 | 14.95 | 14.77 | 14.88 | +0.27% | 51,383 | 76,425,966 |
| 2024-12-04 | 15 | 15.04 | 14.8 | 14.84 | -1.53% | 70,572 | 105,244,659 |
| 2024-12-03 | 14.77 | 15.16 | 14.59 | 15.07 | +2.38% | 127,485 | 190,196,481 |
| 2024-12-02 | 14.6 | 14.72 | 14.53 | 14.72 | +0.82% | 89,571 | 131,187,701 |
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：