股票概览
13.8
-5.8%
-0.85
14.82
开盘价
14.95
最高价
13.77
最低价
94,905
成交量
数据更新至: 2024-12-31
技术指标
14.29
MA5 (5日均线)
14.39
MA10 (10日均线)
14.67
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 | 14.82 | 14.95 | 13.77 | 13.8 | -5.8% | 94,905 | 135,127,890 |
| 2024-12-30 | 14.56 | 14.87 | 14.13 | 14.65 | +0.14% | 81,512 | 119,089,094 |
| 2024-12-27 | 14.29 | 15.2 | 14.28 | 14.63 | +1.39% | 118,921 | 176,189,474 |
| 2024-12-26 | 14.04 | 14.6 | 13.9 | 14.43 | +3.44% | 81,331 | 116,456,766 |
| 2024-12-25 | 14.51 | 14.57 | 13.69 | 13.95 | -3.19% | 73,156 | 102,323,793 |
| 2024-12-24 | 14.32 | 14.5 | 13.98 | 14.41 | +1.98% | 78,057 | 111,532,457 |
| 2024-12-23 | 14.88 | 14.95 | 14.09 | 14.13 | -5.29% | 95,151 | 137,590,871 |
| 2024-12-20 | 14.57 | 15.06 | 14.4 | 14.92 | +2.12% | 102,449 | 152,042,135 |
| 2024-12-19 | 14.08 | 14.64 | 14.07 | 14.61 | +1.39% | 82,868 | 119,423,560 |
| 2024-12-18 | 14.21 | 14.68 | 13.85 | 14.41 | +1.12% | 98,668 | 141,412,756 |
| 2024-12-17 | 14.73 | 14.87 | 14.18 | 14.25 | -3.85% | 93,392 | 134,630,038 |
| 2024-12-16 | 15.25 | 15.32 | 14.69 | 14.82 | -2.56% | 100,193 | 149,422,945 |
| 2024-12-13 | 15.35 | 15.65 | 15.17 | 15.21 | -2.5% | 135,873 | 208,698,876 |
| 2024-12-12 | 15.4 | 15.84 | 15.17 | 15.6 | +2.3% | 222,808 | 345,285,007 |
| 2024-12-11 | 16.18 | 16.5 | 15.15 | 15.25 | -7.63% | 373,231 | 579,051,934 |
| 2024-12-10 | 15.5 | 17.38 | 15.13 | 16.51 | +14.02% | 543,473 | 905,957,234 |
| 2024-12-09 | 14.61 | 14.81 | 14.25 | 14.48 | -1.43% | 80,908 | 117,326,062 |
| 2024-12-06 | 14.79 | 15.04 | 14.35 | 14.69 | -0.14% | 122,268 | 179,660,345 |
| 2024-12-05 | 14.01 | 15.07 | 13.92 | 14.71 | +4.92% | 127,104 | 186,401,474 |
| 2024-12-04 | 14.5 | 14.68 | 13.88 | 14.02 | -3.44% | 108,371 | 154,787,973 |
| 2024-12-03 | 14.48 | 14.85 | 14.41 | 14.52 | 0% | 118,000 | 172,175,763 |
| 2024-12-02 | 13.9 | 14.88 | 13.62 | 14.52 | +5.91% | 169,585 | 245,011,554 |
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：