股票概览
14.42
-0.48%
-0.07
14.5
开盘价
14.89
最高价
14.4
最低价
31,904
成交量
数据更新至: 2024-12-31
技术指标
14.49
MA5 (5日均线)
14.48
MA10 (10日均线)
14.69
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 | 14.5 | 14.89 | 14.4 | 14.42 | -0.48% | 31,904 | 46,576,941 |
| 2024-12-30 | 14.6 | 14.65 | 14.4 | 14.49 | -0.62% | 21,147 | 30,743,110 |
| 2024-12-27 | 14.51 | 14.62 | 14.35 | 14.58 | +0.76% | 16,357 | 23,765,912 |
| 2024-12-26 | 14.39 | 14.63 | 14.35 | 14.47 | 0% | 19,009 | 27,577,438 |
| 2024-12-25 | 14.47 | 14.55 | 14.16 | 14.47 | -0.41% | 22,680 | 32,550,694 |
| 2024-12-24 | 14.13 | 14.54 | 14.13 | 14.53 | +2.61% | 27,528 | 39,588,973 |
| 2024-12-23 | 14.73 | 14.73 | 14.08 | 14.16 | -3.61% | 33,249 | 47,563,784 |
| 2024-12-20 | 14.42 | 14.97 | 14.42 | 14.69 | +1.87% | 37,035 | 54,682,416 |
| 2024-12-19 | 14.39 | 14.49 | 14.12 | 14.42 | -0.69% | 32,076 | 45,793,999 |
| 2024-12-18 | 14.64 | 14.78 | 14.34 | 14.52 | -0.62% | 39,861 | 57,980,330 |
| 2024-12-17 | 15.25 | 15.27 | 14.6 | 14.61 | -4.45% | 53,557 | 79,152,736 |
| 2024-12-16 | 15.14 | 15.34 | 14.95 | 15.29 | +0.92% | 72,968 | 110,734,219 |
| 2024-12-13 | 15.55 | 15.55 | 15.13 | 15.15 | -3.75% | 83,294 | 127,206,177 |
| 2024-12-12 | 15.3 | 15.78 | 15.13 | 15.74 | +3.35% | 96,201 | 148,783,760 |
| 2024-12-11 | 14.77 | 15.27 | 14.77 | 15.23 | +3.11% | 71,808 | 108,658,940 |
| 2024-12-10 | 15 | 15.16 | 14.76 | 14.77 | +0.75% | 47,584 | 71,197,526 |
| 2024-12-09 | 14.75 | 14.92 | 14.58 | 14.66 | 0% | 27,612 | 40,624,537 |
| 2024-12-06 | 14.5 | 14.76 | 14.4 | 14.66 | +0.89% | 24,995 | 36,514,977 |
| 2024-12-05 | 14.4 | 14.58 | 14.27 | 14.53 | +0.48% | 24,589 | 35,458,705 |
| 2024-12-04 | 14.54 | 14.79 | 14.33 | 14.46 | -0.89% | 30,530 | 44,552,764 |
| 2024-12-03 | 14.76 | 14.87 | 14.57 | 14.59 | -1.15% | 32,569 | 47,755,993 |
| 2024-12-02 | 14.8 | 15.02 | 14.65 | 14.76 | +0.07% | 48,639 | 72,113,689 |
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：