股票概览
13.7
-2.07%
-0.29
14
开盘价
14
最高价
13.66
最低价
131,086
成交量
数据更新至: 2024-12-31
技术指标
14.03
MA5 (5日均线)
14.21
MA10 (10日均线)
14.45
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 | 14 | 13.66 | 13.7 | -2.07% | 131,086 | 180,954,175 |
| 2024-12-30 | 13.98 | 14.18 | 13.85 | 13.99 | -0.64% | 83,183 | 116,662,755 |
| 2024-12-27 | 14.08 | 14.18 | 13.85 | 14.08 | -0.14% | 136,168 | 191,312,478 |
| 2024-12-26 | 14.22 | 14.35 | 14.06 | 14.1 | -1.4% | 82,274 | 116,751,767 |
| 2024-12-25 | 14.38 | 14.48 | 13.91 | 14.3 | -1.04% | 92,813 | 131,225,509 |
| 2024-12-24 | 14.25 | 14.49 | 14.22 | 14.45 | +1.26% | 123,896 | 177,983,168 |
| 2024-12-23 | 14.35 | 14.7 | 14.21 | 14.27 | 0% | 140,597 | 202,303,666 |
| 2024-12-20 | 14.5 | 14.81 | 14.21 | 14.27 | -2.46% | 108,632 | 157,418,860 |
| 2024-12-19 | 14.07 | 14.73 | 13.8 | 14.63 | +2.59% | 215,881 | 307,958,055 |
| 2024-12-18 | 14.55 | 14.61 | 14.19 | 14.26 | -1.79% | 113,146 | 162,129,451 |
| 2024-12-17 | 14.2 | 14.65 | 14.1 | 14.52 | +2.33% | 194,206 | 281,135,563 |
| 2024-12-16 | 15.13 | 15.14 | 14 | 14.19 | -6.21% | 328,881 | 469,210,134 |
| 2024-12-13 | 15.15 | 15.35 | 14.88 | 15.13 | -0.98% | 126,581 | 190,956,810 |
| 2024-12-12 | 15.16 | 15.53 | 15.01 | 15.28 | +0.26% | 142,178 | 217,955,290 |
| 2024-12-11 | 14.99 | 15.36 | 14.79 | 15.24 | +1.53% | 127,928 | 194,155,196 |
| 2024-12-10 | 15.4 | 15.63 | 14.94 | 15.01 | -0.6% | 240,226 | 367,540,938 |
| 2024-12-09 | 14.67 | 15.3 | 14.58 | 15.1 | +2.93% | 237,856 | 356,987,751 |
| 2024-12-06 | 14.08 | 14.7 | 13.95 | 14.67 | +4.71% | 225,402 | 326,010,352 |
| 2024-12-05 | 13.77 | 14.25 | 13.66 | 14.01 | +1.45% | 155,765 | 218,364,501 |
| 2024-12-04 | 13.66 | 13.9 | 13.53 | 13.81 | +0.29% | 179,139 | 246,057,053 |
| 2024-12-03 | 14.22 | 14.23 | 13.63 | 13.77 | -3.1% | 227,996 | 314,818,668 |
| 2024-12-02 | 14.47 | 14.75 | 14.07 | 14.21 | -1.8% | 183,152 | 261,812,791 |
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：