股票概览
14.5
-2.09%
-0.31
14.92
开盘价
14.95
最高价
14.43
最低价
21,369
成交量
数据更新至: 2024-12-31
技术指标
14.79
MA5 (5日均线)
14.94
MA10 (10日均线)
15.23
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 | 14.92 | 14.95 | 14.43 | 14.5 | -2.09% | 21,369 | 31,383,321 |
| 2024-12-30 | 15.09 | 15.15 | 14.75 | 14.81 | -1.86% | 14,988 | 22,321,868 |
| 2024-12-27 | 14.82 | 15.1 | 14.72 | 15.09 | +1.82% | 17,316 | 25,985,305 |
| 2024-12-26 | 14.74 | 14.93 | 14.67 | 14.82 | +0.54% | 14,174 | 21,018,467 |
| 2024-12-25 | 15 | 15.06 | 14.52 | 14.74 | -1.4% | 18,232 | 26,800,674 |
| 2024-12-24 | 14.6 | 14.98 | 14.6 | 14.95 | +2.05% | 21,236 | 31,481,227 |
| 2024-12-23 | 15.46 | 15.65 | 14.62 | 14.65 | -4.87% | 32,671 | 48,688,788 |
| 2024-12-20 | 15.19 | 15.74 | 15.19 | 15.4 | +1.38% | 30,096 | 46,712,720 |
| 2024-12-19 | 15.16 | 15.36 | 15.01 | 15.19 | -0.46% | 21,447 | 32,465,932 |
| 2024-12-18 | 15.4 | 15.5 | 15.06 | 15.26 | -0.39% | 29,168 | 44,650,309 |
| 2024-12-17 | 16.3 | 16.3 | 15.2 | 15.32 | -5.2% | 45,140 | 70,483,863 |
| 2024-12-16 | 16.65 | 17.13 | 16.03 | 16.16 | -1.46% | 75,518 | 125,679,679 |
| 2024-12-13 | 16.78 | 17.18 | 16.22 | 16.4 | -1.91% | 86,174 | 142,760,469 |
| 2024-12-12 | 15.66 | 17.23 | 15.47 | 16.72 | +6.77% | 80,496 | 133,150,619 |
| 2024-12-11 | 15.05 | 16.33 | 15.03 | 15.66 | +3.37% | 47,736 | 75,232,807 |
| 2024-12-10 | 15.45 | 15.57 | 15.1 | 15.15 | +0.46% | 24,820 | 37,994,496 |
| 2024-12-09 | 15.11 | 15.19 | 14.91 | 15.08 | +0.94% | 25,014 | 37,672,322 |
| 2024-12-06 | 14.83 | 15.01 | 14.73 | 14.94 | +0.47% | 15,823 | 23,580,750 |
| 2024-12-05 | 14.81 | 14.87 | 14.61 | 14.87 | +0.41% | 19,280 | 28,484,023 |
| 2024-12-04 | 15.33 | 15.33 | 14.79 | 14.81 | -3.08% | 39,823 | 59,789,033 |
| 2024-12-03 | 15.34 | 15.46 | 15.17 | 15.28 | -0.39% | 25,295 | 38,688,035 |
| 2024-12-02 | 14.9 | 15.7 | 14.81 | 15.34 | +3.23% | 48,814 | 74,278,781 |
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：