股票概览
14.22
-1.11%
-0.16
14.39
开盘价
14.39
最高价
14.12
最低价
6,012
成交量
数据更新至: 2024-12-31
技术指标
14.34
MA5 (5日均线)
14.56
MA10 (10日均线)
15.03
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 | 14.39 | 14.12 | 14.22 | -1.11% | 6,012 | 8,557,833 |
| 2024-12-30 | 14.48 | 14.57 | 14.26 | 14.38 | -1.78% | 13,692 | 19,681,814 |
| 2024-12-27 | 14.28 | 15.12 | 14.22 | 14.64 | +2.95% | 21,622 | 31,576,306 |
| 2024-12-26 | 14.28 | 14.44 | 14.09 | 14.22 | -0.07% | 15,500 | 22,071,843 |
| 2024-12-25 | 14.48 | 14.48 | 14.05 | 14.23 | -1.73% | 9,090 | 12,930,587 |
| 2024-12-24 | 14.68 | 14.81 | 14.31 | 14.48 | -1.03% | 12,379 | 17,924,759 |
| 2024-12-23 | 15.05 | 15.22 | 14.55 | 14.63 | -2.79% | 10,273 | 15,180,954 |
| 2024-12-20 | 14.75 | 15.23 | 14.75 | 15.05 | +1.62% | 7,613 | 11,453,660 |
| 2024-12-19 | 14.77 | 14.91 | 14.53 | 14.81 | -0.6% | 9,355 | 13,787,426 |
| 2024-12-18 | 14.96 | 15.1 | 14.7 | 14.9 | -0.33% | 8,698 | 12,982,564 |
| 2024-12-17 | 15.44 | 15.52 | 14.84 | 14.95 | -3.17% | 11,784 | 17,754,707 |
| 2024-12-16 | 15.4 | 15.55 | 15.37 | 15.44 | -0.52% | 7,560 | 11,690,607 |
| 2024-12-13 | 15.74 | 15.74 | 15.5 | 15.52 | -2.02% | 12,224 | 19,065,819 |
| 2024-12-12 | 15.65 | 15.97 | 15.56 | 15.84 | +1.02% | 15,688 | 24,872,126 |
| 2024-12-11 | 15.59 | 15.79 | 15.53 | 15.68 | +0.51% | 9,486 | 14,811,111 |
| 2024-12-10 | 15.89 | 15.9 | 15.53 | 15.6 | +1.83% | 23,467 | 36,894,178 |
| 2024-12-09 | 15.6 | 15.6 | 15.21 | 15.32 | -1.92% | 10,607 | 16,334,653 |
| 2024-12-06 | 15.64 | 15.71 | 15.43 | 15.62 | -0.13% | 11,202 | 17,486,429 |
| 2024-12-05 | 15.32 | 15.66 | 15.32 | 15.64 | +0.84% | 11,796 | 18,360,089 |
| 2024-12-04 | 15.55 | 15.67 | 15.35 | 15.51 | -1.46% | 17,330 | 26,879,195 |
| 2024-12-03 | 15.58 | 15.77 | 15.53 | 15.74 | +0.58% | 11,080 | 17,347,656 |
| 2024-12-02 | 15.31 | 15.73 | 15.27 | 15.65 | +2.29% | 12,629 | 19,660,004 |
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：