股票概览
14.61
-1.08%
-0.16
14.81
开盘价
14.95
最高价
14.42
最低价
10,921
成交量
数据更新至: 2024-12-31
技术指标
14.68
MA5 (5日均线)
14.85
MA10 (10日均线)
15.50
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 | 14.81 | 14.95 | 14.42 | 14.61 | -1.08% | 10,921 | 15,976,420 |
| 2024-12-30 | 14.94 | 15.11 | 14.71 | 14.77 | -1.14% | 13,789 | 20,500,078 |
| 2024-12-27 | 14.64 | 15.03 | 14.6 | 14.94 | +1.77% | 10,318 | 15,380,603 |
| 2024-12-26 | 14.39 | 15.01 | 14.36 | 14.68 | +2.02% | 12,794 | 18,855,436 |
| 2024-12-25 | 14.76 | 14.78 | 14.18 | 14.39 | -2.64% | 13,484 | 19,413,120 |
| 2024-12-24 | 14.67 | 15.1 | 14.59 | 14.78 | +1.23% | 14,308 | 21,117,565 |
| 2024-12-23 | 15.4 | 15.52 | 14.52 | 14.6 | -5.26% | 20,653 | 30,837,907 |
| 2024-12-20 | 15.13 | 15.45 | 15.13 | 15.41 | +1.92% | 13,836 | 21,218,809 |
| 2024-12-19 | 15.02 | 15.21 | 14.85 | 15.12 | -0.66% | 12,606 | 18,934,769 |
| 2024-12-18 | 15.27 | 15.47 | 14.81 | 15.22 | -0.52% | 19,179 | 29,163,591 |
| 2024-12-17 | 16.44 | 16.45 | 15.2 | 15.3 | -6.31% | 32,718 | 50,950,761 |
| 2024-12-16 | 16.23 | 16.6 | 16.2 | 16.33 | +0.62% | 19,258 | 31,551,694 |
| 2024-12-13 | 16.4 | 16.52 | 16.23 | 16.23 | -1.58% | 14,303 | 23,440,324 |
| 2024-12-12 | 16.59 | 16.59 | 16.31 | 16.49 | +0.98% | 21,212 | 34,836,349 |
| 2024-12-11 | 16.24 | 16.47 | 16.19 | 16.33 | +0.18% | 15,926 | 26,005,733 |
| 2024-12-10 | 16.6 | 16.87 | 16.2 | 16.3 | -0.61% | 26,883 | 44,245,514 |
| 2024-12-09 | 16.27 | 16.49 | 16.14 | 16.4 | +0.68% | 21,197 | 34,632,619 |
| 2024-12-06 | 16.09 | 16.3 | 16 | 16.29 | +0.99% | 17,824 | 28,838,169 |
| 2024-12-05 | 15.74 | 16.32 | 15.68 | 16.13 | +2.41% | 21,196 | 34,052,250 |
| 2024-12-04 | 16.01 | 16.23 | 15.69 | 15.75 | -2.17% | 20,055 | 31,991,816 |
| 2024-12-03 | 16.07 | 16.22 | 15.89 | 16.1 | +0.19% | 21,201 | 34,017,619 |
| 2024-12-02 | 15.91 | 16.19 | 15.9 | 16.07 | +0.82% | 22,771 | 36,529,799 |
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：