股票概览
14.2
-0.98%
-0.14
14.39
开盘价
14.79
最高价
14.19
最低价
28,216
成交量
数据更新至: 2024-12-31
技术指标
14.44
MA5 (5日均线)
14.70
MA10 (10日均线)
15.41
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 | 14.39 | 14.79 | 14.19 | 14.2 | -0.98% | 28,216 | 40,899,111 |
| 2024-12-30 | 14.78 | 14.78 | 14.3 | 14.34 | -3.04% | 27,805 | 40,202,759 |
| 2024-12-27 | 14.45 | 14.87 | 14.4 | 14.79 | +2.35% | 28,162 | 41,440,365 |
| 2024-12-26 | 14.34 | 14.52 | 14.33 | 14.45 | +0.07% | 15,873 | 22,921,564 |
| 2024-12-25 | 14.6 | 14.61 | 14.16 | 14.44 | -1.16% | 18,226 | 26,230,625 |
| 2024-12-24 | 14.54 | 14.68 | 14.38 | 14.61 | +0.48% | 19,749 | 28,720,974 |
| 2024-12-23 | 15.11 | 15.25 | 14.52 | 14.54 | -4.28% | 30,509 | 45,079,568 |
| 2024-12-20 | 15.04 | 15.3 | 15.03 | 15.19 | +0.6% | 23,903 | 36,298,370 |
| 2024-12-19 | 15.1 | 15.35 | 14.85 | 15.1 | -1.76% | 42,848 | 64,478,014 |
| 2024-12-18 | 15.5 | 15.85 | 15.3 | 15.37 | -1.35% | 38,910 | 60,561,366 |
| 2024-12-17 | 16.26 | 16.4 | 15.4 | 15.58 | -3.71% | 61,769 | 97,725,952 |
| 2024-12-16 | 15.95 | 16.5 | 15.95 | 16.18 | +0.62% | 57,145 | 92,509,733 |
| 2024-12-13 | 16.2 | 16.56 | 15.99 | 16.08 | -1.71% | 62,436 | 101,954,929 |
| 2024-12-12 | 16.09 | 16.36 | 15.97 | 16.36 | +1.68% | 51,441 | 83,249,448 |
| 2024-12-11 | 15.93 | 16.14 | 15.92 | 16.09 | +0.56% | 32,311 | 51,813,209 |
| 2024-12-10 | 16.33 | 16.41 | 15.97 | 16 | -0.25% | 49,387 | 79,719,093 |
| 2024-12-09 | 16.4 | 16.4 | 15.93 | 16.04 | -1.29% | 43,585 | 70,019,656 |
| 2024-12-06 | 16.3 | 16.4 | 15.98 | 16.25 | -1.46% | 48,244 | 78,019,182 |
| 2024-12-05 | 16.02 | 16.6 | 15.86 | 16.49 | +2.17% | 68,832 | 111,835,426 |
| 2024-12-04 | 16.36 | 16.55 | 16.02 | 16.14 | -2.6% | 73,105 | 118,527,457 |
| 2024-12-03 | 17.15 | 17.15 | 16.38 | 16.57 | -4% | 125,830 | 209,596,659 |
| 2024-12-02 | 16.15 | 17.26 | 16.06 | 17.26 | +5.24% | 190,954 | 319,546,638 |
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：