股票概览
14.37
+2.64%
+0.37
14.6
开盘价
14.7
最高价
13.81
最低价
156,031
成交量
数据更新至: 2024-12-31
技术指标
13.92
MA5 (5日均线)
14.43
MA10 (10日均线)
15.60
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 | 14.6 | 14.7 | 13.81 | 14.37 | +2.64% | 156,031 | 222,517,395 |
| 2024-12-30 | 13.82 | 14.35 | 13.56 | 14 | +1.16% | 69,907 | 98,158,518 |
| 2024-12-27 | 14.1 | 14.25 | 13.74 | 13.84 | -1.77% | 67,360 | 94,403,106 |
| 2024-12-26 | 13.49 | 14.2 | 13.42 | 14.09 | +5.86% | 96,082 | 133,495,426 |
| 2024-12-25 | 13.78 | 13.84 | 13.14 | 13.31 | -3.83% | 82,517 | 110,369,905 |
| 2024-12-24 | 13.7 | 14.08 | 13.26 | 13.84 | -2.4% | 160,999 | 220,137,753 |
| 2024-12-23 | 14.92 | 15.1 | 14.18 | 14.18 | -9.97% | 190,561 | 273,632,149 |
| 2024-12-20 | 15.63 | 15.88 | 15.35 | 15.75 | +0.77% | 54,804 | 85,850,694 |
| 2024-12-19 | 15.16 | 15.65 | 15.01 | 15.63 | +2.16% | 70,113 | 108,108,614 |
| 2024-12-18 | 15.09 | 15.43 | 14.83 | 15.3 | +0.79% | 67,346 | 102,510,084 |
| 2024-12-17 | 16.16 | 16.16 | 15.1 | 15.18 | -5.13% | 103,142 | 159,011,172 |
| 2024-12-16 | 16.51 | 16.53 | 15.82 | 16 | -2.91% | 78,064 | 125,403,871 |
| 2024-12-13 | 17.08 | 17.29 | 16.47 | 16.48 | -3.57% | 83,318 | 140,137,064 |
| 2024-12-12 | 17.11 | 17.23 | 16.79 | 17.09 | +0.53% | 67,422 | 114,680,272 |
| 2024-12-11 | 16.9 | 17.09 | 16.8 | 17 | 0% | 57,804 | 97,965,280 |
| 2024-12-10 | 17.26 | 17.33 | 16.88 | 17 | +1.37% | 100,751 | 172,449,117 |
| 2024-12-09 | 17.18 | 17.18 | 16.5 | 16.77 | -2.61% | 96,067 | 161,537,867 |
| 2024-12-06 | 17.43 | 17.44 | 17 | 17.22 | -1.37% | 123,405 | 212,641,974 |
| 2024-12-05 | 17.18 | 17.95 | 17.05 | 17.46 | +0.34% | 144,044 | 253,299,073 |
| 2024-12-04 | 16.91 | 17.48 | 16.82 | 17.4 | +2.23% | 165,181 | 284,027,338 |
| 2024-12-03 | 16.75 | 17.44 | 16.22 | 17.02 | +1.01% | 159,382 | 268,702,076 |
| 2024-12-02 | 16.73 | 16.87 | 16.5 | 16.85 | +0.54% | 118,445 | 198,189,768 |
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：