股票概览
14
-3.45%
-0.5
14.55
开盘价
14.55
最高价
14
最低价
25,133
成交量
数据更新至: 2024-12-31
技术指标
14.60
MA5 (5日均线)
14.90
MA10 (10日均线)
15.11
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 | 14.55 | 14.55 | 14 | 14 | -3.45% | 25,133 | 35,733,001 |
| 2024-12-30 | 14.58 | 14.69 | 14.41 | 14.5 | -0.55% | 19,201 | 27,889,206 |
| 2024-12-27 | 15.05 | 15.11 | 14.52 | 14.58 | -2.41% | 34,407 | 50,954,793 |
| 2024-12-26 | 14.53 | 15.3 | 14.53 | 14.94 | -0.4% | 22,985 | 34,483,006 |
| 2024-12-25 | 15.1 | 15.3 | 14.8 | 15 | -1.19% | 19,193 | 28,799,437 |
| 2024-12-24 | 15.27 | 15.5 | 14.91 | 15.18 | 0% | 31,552 | 47,740,472 |
| 2024-12-23 | 15.3 | 15.5 | 14.65 | 15.18 | -0.72% | 49,186 | 74,173,980 |
| 2024-12-20 | 14.46 | 15.4 | 14.37 | 15.29 | +5.38% | 58,434 | 87,731,303 |
| 2024-12-19 | 15.45 | 15.6 | 14.4 | 14.51 | -8.16% | 78,323 | 116,116,202 |
| 2024-12-18 | 15.6 | 15.85 | 15.3 | 15.8 | +0.83% | 37,182 | 58,042,195 |
| 2024-12-17 | 15.9 | 16.17 | 15.46 | 15.67 | -1.32% | 56,227 | 89,340,979 |
| 2024-12-16 | 15.6 | 16.02 | 15.32 | 15.88 | +1.79% | 52,144 | 81,769,984 |
| 2024-12-13 | 15.6 | 15.93 | 15.58 | 15.6 | -0.7% | 38,282 | 60,175,252 |
| 2024-12-12 | 15.55 | 16.18 | 15.38 | 15.71 | +1.88% | 73,635 | 115,950,341 |
| 2024-12-11 | 14.96 | 15.45 | 14.71 | 15.42 | +3.01% | 56,306 | 84,993,845 |
| 2024-12-10 | 15.4 | 15.5 | 14.92 | 14.97 | -0.66% | 62,495 | 95,012,575 |
| 2024-12-09 | 15.05 | 15.49 | 14.86 | 15.07 | -0.46% | 58,438 | 88,977,663 |
| 2024-12-06 | 14.97 | 15.3 | 14.89 | 15.14 | +1.61% | 82,964 | 125,372,812 |
| 2024-12-05 | 14.82 | 14.94 | 14.52 | 14.9 | 0% | 74,180 | 109,576,134 |
| 2024-12-04 | 15.25 | 15.57 | 14.66 | 14.9 | -3.81% | 148,966 | 223,465,780 |
| 2024-12-03 | 14.09 | 15.49 | 13.97 | 15.49 | +10.01% | 143,955 | 220,928,576 |
| 2024-12-02 | 14.13 | 14.22 | 13.75 | 14.08 | +0.07% | 39,225 | 54,813,535 |
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：