股票概览
14.36
-0.9%
-0.13
14.53
开盘价
14.87
最高价
14.15
最低价
13,777
成交量
数据更新至: 2024-12-31
技术指标
14.46
MA5 (5日均线)
14.94
MA10 (10日均线)
15.64
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 | 14.53 | 14.87 | 14.15 | 14.36 | -0.9% | 13,777 | 19,913,969 |
| 2024-12-30 | 14.8 | 14.89 | 14.32 | 14.49 | -2.95% | 15,506 | 22,610,326 |
| 2024-12-27 | 14.41 | 15 | 14.21 | 14.93 | +3.75% | 19,196 | 28,436,935 |
| 2024-12-26 | 14.15 | 14.6 | 14.15 | 14.39 | +1.7% | 11,382 | 16,437,668 |
| 2024-12-25 | 14.84 | 14.84 | 13.98 | 14.15 | -4.65% | 18,152 | 25,835,071 |
| 2024-12-24 | 14.95 | 14.95 | 14.44 | 14.84 | +1.3% | 14,542 | 21,453,522 |
| 2024-12-23 | 15.94 | 15.96 | 14.61 | 14.65 | -7.28% | 25,886 | 38,810,991 |
| 2024-12-20 | 15.64 | 16.06 | 15.64 | 15.8 | +0.25% | 12,313 | 19,545,824 |
| 2024-12-19 | 15.78 | 16.16 | 15.39 | 15.76 | -1.38% | 19,153 | 30,007,213 |
| 2024-12-18 | 16.14 | 16.28 | 15.58 | 15.98 | -0.99% | 17,309 | 27,642,109 |
| 2024-12-17 | 17.12 | 17.32 | 16.1 | 16.14 | -5.78% | 23,671 | 39,165,561 |
| 2024-12-16 | 16.81 | 17.5 | 16.8 | 17.13 | +2.21% | 25,778 | 44,224,302 |
| 2024-12-13 | 16.99 | 17.08 | 16.65 | 16.76 | -1.35% | 16,813 | 28,271,401 |
| 2024-12-12 | 16.75 | 16.99 | 16.43 | 16.99 | +2.47% | 21,433 | 36,092,195 |
| 2024-12-11 | 16.25 | 16.93 | 16.25 | 16.58 | +2.03% | 19,517 | 32,478,483 |
| 2024-12-10 | 16.71 | 16.71 | 16 | 16.25 | -0.12% | 25,670 | 41,733,712 |
| 2024-12-09 | 15.82 | 16.88 | 15.76 | 16.27 | +2.84% | 31,136 | 50,313,445 |
| 2024-12-06 | 15.73 | 16.3 | 15.65 | 15.82 | +0.13% | 20,299 | 32,177,891 |
| 2024-12-05 | 15.73 | 15.89 | 15.55 | 15.8 | +0.45% | 17,361 | 27,356,409 |
| 2024-12-04 | 16.35 | 16.36 | 15.65 | 15.73 | -3.5% | 17,023 | 27,151,024 |
| 2024-12-03 | 16.67 | 16.84 | 16.25 | 16.3 | -2.98% | 21,623 | 35,565,584 |
| 2024-12-02 | 16.31 | 16.99 | 16.03 | 16.8 | +3.83% | 25,125 | 41,648,925 |
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：