股票概览
14.33
-0.62%
-0.09
14.45
开盘价
14.51
最高价
14.17
最低价
62,288
成交量
数据更新至: 2024-12-31
技术指标
14.52
MA5 (5日均线)
14.35
MA10 (10日均线)
14.40
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 | 14.45 | 14.51 | 14.17 | 14.33 | -0.62% | 62,288 | 89,094,415 |
| 2024-12-30 | 14.57 | 14.75 | 14.41 | 14.42 | -1.5% | 44,309 | 64,556,128 |
| 2024-12-27 | 14.61 | 14.72 | 14.5 | 14.64 | 0% | 46,427 | 67,771,522 |
| 2024-12-26 | 14.58 | 14.8 | 14.47 | 14.64 | +0.34% | 49,121 | 71,854,936 |
| 2024-12-25 | 14.6 | 14.67 | 14.32 | 14.59 | -0.21% | 55,383 | 80,346,009 |
| 2024-12-24 | 14.24 | 14.65 | 14.13 | 14.62 | +3.54% | 100,456 | 145,403,026 |
| 2024-12-23 | 14 | 14.25 | 13.95 | 14.12 | +0.5% | 71,465 | 100,979,890 |
| 2024-12-20 | 14.05 | 14.26 | 14 | 14.05 | +0.14% | 48,050 | 67,892,579 |
| 2024-12-19 | 13.95 | 14.05 | 13.77 | 14.03 | -0.36% | 45,450 | 63,149,773 |
| 2024-12-18 | 14.25 | 14.32 | 14.04 | 14.08 | -0.71% | 43,832 | 62,161,720 |
| 2024-12-17 | 14.28 | 14.48 | 14.12 | 14.18 | -1.53% | 54,098 | 77,001,650 |
| 2024-12-16 | 14.57 | 14.61 | 14.28 | 14.4 | -1.17% | 57,682 | 83,037,736 |
| 2024-12-13 | 14.72 | 14.85 | 14.49 | 14.57 | -1.95% | 86,539 | 127,154,208 |
| 2024-12-12 | 14.62 | 14.86 | 14.46 | 14.86 | +1.64% | 104,106 | 152,678,002 |
| 2024-12-11 | 14.64 | 14.75 | 14.55 | 14.62 | +0.62% | 74,654 | 109,226,733 |
| 2024-12-10 | 14.74 | 14.86 | 14.48 | 14.53 | +1.11% | 152,107 | 223,764,226 |
| 2024-12-09 | 14.37 | 14.57 | 14.26 | 14.37 | -0.21% | 56,881 | 82,016,004 |
| 2024-12-06 | 14.27 | 14.46 | 14.24 | 14.4 | +0.63% | 63,692 | 91,488,546 |
| 2024-12-05 | 14.18 | 14.32 | 14.12 | 14.31 | +0.49% | 70,393 | 100,145,542 |
| 2024-12-04 | 14.6 | 14.6 | 14.17 | 14.24 | -2.47% | 101,811 | 146,144,378 |
| 2024-12-03 | 14.61 | 14.81 | 14.48 | 14.6 | -0.41% | 102,131 | 149,388,789 |
| 2024-12-02 | 14.75 | 14.8 | 14.51 | 14.66 | -0.81% | 133,387 | 194,986,269 |
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：