股票概览
13.8
-2.47%
-0.35
14.15
开盘价
14.29
最高价
13.67
最低价
27,582
成交量
数据更新至: 2024-12-31
技术指标
14.29
MA5 (5日均线)
14.89
MA10 (10日均线)
15.29
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 | 14.15 | 14.29 | 13.67 | 13.8 | -2.47% | 27,582 | 38,240,684 |
| 2024-12-30 | 14.45 | 14.52 | 14.09 | 14.15 | -2.75% | 22,113 | 31,534,184 |
| 2024-12-27 | 14.56 | 14.86 | 14.39 | 14.55 | +0.69% | 13,223 | 19,387,474 |
| 2024-12-26 | 14.54 | 14.61 | 14.36 | 14.45 | -0.34% | 21,804 | 31,550,611 |
| 2024-12-25 | 15.15 | 15.24 | 14.43 | 14.5 | -3.97% | 30,409 | 44,565,063 |
| 2024-12-24 | 15.26 | 15.39 | 14.92 | 15.1 | +0.07% | 18,338 | 27,765,019 |
| 2024-12-23 | 15.88 | 15.95 | 15.02 | 15.09 | -4.73% | 24,882 | 38,316,391 |
| 2024-12-20 | 15.85 | 16.1 | 15.72 | 15.84 | +0.25% | 17,641 | 28,103,958 |
| 2024-12-19 | 15.43 | 16 | 14.8 | 15.8 | +1.35% | 40,286 | 62,289,500 |
| 2024-12-18 | 15.45 | 15.79 | 15.36 | 15.59 | +0.84% | 17,390 | 27,095,585 |
| 2024-12-17 | 15.53 | 15.93 | 15.38 | 15.46 | -1.21% | 29,979 | 46,820,425 |
| 2024-12-16 | 15.98 | 16.21 | 15.54 | 15.65 | -3.1% | 30,043 | 47,422,071 |
| 2024-12-13 | 16.6 | 17.16 | 16.1 | 16.15 | -2.94% | 43,123 | 71,337,325 |
| 2024-12-12 | 16.2 | 17.21 | 16.11 | 16.64 | +4.98% | 81,423 | 136,366,056 |
| 2024-12-11 | 15.84 | 16.17 | 15.75 | 15.85 | +0.06% | 23,024 | 36,667,739 |
| 2024-12-10 | 16.37 | 16.43 | 15.78 | 15.84 | -0.19% | 40,775 | 65,417,950 |
| 2024-12-09 | 15.5 | 16.19 | 15.45 | 15.87 | +2.92% | 66,597 | 106,014,370 |
| 2024-12-06 | 15.67 | 15.68 | 15.18 | 15.42 | 0% | 28,551 | 44,084,339 |
| 2024-12-05 | 15 | 15.78 | 14.69 | 15.42 | +5.11% | 51,166 | 78,513,922 |
| 2024-12-04 | 14.89 | 15.1 | 14.6 | 14.67 | -1.87% | 20,619 | 30,473,320 |
| 2024-12-03 | 15.35 | 15.35 | 14.79 | 14.95 | -2.1% | 31,165 | 46,802,913 |
| 2024-12-02 | 14.97 | 15.37 | 14.96 | 15.27 | +1.33% | 24,621 | 37,475,324 |
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：