股票概览
14.11
+0.64%
+0.09
14.15
开盘价
14.64
最高价
14.06
最低价
100,342
成交量
数据更新至: 2024-12-31
技术指标
14.02
MA5 (5日均线)
14.61
MA10 (10日均线)
15.51
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 | 14.64 | 14.06 | 14.11 | +0.64% | 100,342 | 143,565,642 |
| 2024-12-30 | 14.16 | 14.26 | 13.82 | 14.02 | -1.82% | 53,231 | 74,604,078 |
| 2024-12-27 | 13.72 | 14.7 | 13.68 | 14.28 | +4.23% | 109,961 | 157,244,393 |
| 2024-12-26 | 13.9 | 14.16 | 13.65 | 13.7 | -1.93% | 94,545 | 130,713,349 |
| 2024-12-25 | 14.51 | 14.51 | 13.78 | 13.97 | -4.18% | 101,572 | 142,254,881 |
| 2024-12-24 | 14.68 | 14.85 | 14.32 | 14.58 | -0.88% | 81,564 | 118,675,870 |
| 2024-12-23 | 15.49 | 15.49 | 14.68 | 14.71 | -5.22% | 114,932 | 171,700,462 |
| 2024-12-20 | 15.39 | 15.74 | 15.21 | 15.52 | +0.98% | 88,127 | 136,412,685 |
| 2024-12-19 | 15.5 | 15.69 | 15.22 | 15.37 | -2.97% | 122,492 | 188,606,327 |
| 2024-12-18 | 16.41 | 16.75 | 15.6 | 15.84 | +0.64% | 148,128 | 238,567,890 |
| 2024-12-17 | 16.16 | 16.41 | 15.65 | 15.74 | -3.38% | 94,872 | 151,869,475 |
| 2024-12-16 | 16.99 | 17.38 | 16.05 | 16.29 | -3.78% | 148,318 | 243,734,217 |
| 2024-12-13 | 17.34 | 17.66 | 16.92 | 16.93 | -3.15% | 134,957 | 231,908,455 |
| 2024-12-12 | 17.38 | 17.56 | 17.05 | 17.48 | +0.52% | 160,821 | 278,369,670 |
| 2024-12-11 | 16.45 | 17.55 | 16.45 | 17.39 | +5.27% | 220,809 | 375,799,637 |
| 2024-12-10 | 16.51 | 16.98 | 16.33 | 16.52 | +1.79% | 167,175 | 278,288,628 |
| 2024-12-09 | 16.09 | 16.48 | 15.99 | 16.23 | -0.06% | 96,304 | 155,968,378 |
| 2024-12-06 | 15.88 | 16.35 | 15.82 | 16.24 | +3.18% | 131,831 | 212,610,502 |
| 2024-12-05 | 15.6 | 15.88 | 15.42 | 15.74 | +1.16% | 83,745 | 131,549,119 |
| 2024-12-04 | 15.8 | 16.2 | 15.42 | 15.56 | -2.93% | 123,968 | 196,372,115 |
| 2024-12-03 | 16.58 | 16.68 | 15.69 | 16.03 | -2.32% | 177,883 | 285,856,418 |
| 2024-12-02 | 17.01 | 17.2 | 16.34 | 16.41 | -3.01% | 225,268 | 373,745,029 |
| 2024-11-29 | 16.27 | 17.2 | 15.74 | 16.92 | +4.19% | 249,348 | 413,358,978 |
| 2024-11-28 | 15.83 | 16.88 | 15.8 | 16.24 | +1.06% | 219,010 | 358,296,306 |
| 2024-11-27 | 17 | 17.14 | 16.07 | 16.07 | -9.97% | 197,965 | 319,799,360 |
| 2024-11-26 | 17.18 | 18.9 | 17.05 | 17.85 | +2.06% | 287,923 | 518,192,343 |
| 2024-11-25 | 16.52 | 17.5 | 15.3 | 17.49 | +6.45% | 269,791 | 443,822,895 |
| 2024-11-22 | 16.86 | 17.08 | 16.25 | 16.43 | -1.79% | 205,909 | 344,386,142 |
| 2024-11-21 | 15.9 | 16.93 | 15.86 | 16.73 | +5.35% | 233,724 | 384,220,686 |
| 2024-11-20 | 15.58 | 16.06 | 15.21 | 15.88 | +1.21% | 160,298 | 249,740,624 |
| 2024-11-19 | 14.67 | 15.69 | 14.43 | 15.69 | +5.8% | 190,169 | 287,548,587 |
| 2024-11-18 | 15.4 | 15.84 | 14.55 | 14.83 | -1.4% | 142,458 | 213,942,942 |
| 2024-11-15 | 15.61 | 15.88 | 15 | 15.04 | -4.45% | 133,457 | 206,103,953 |
| 2024-11-14 | 16.12 | 16.59 | 15.72 | 15.74 | -5.41% | 168,878 | 272,282,640 |
| 2024-11-13 | 16.58 | 17.22 | 16.32 | 16.64 | +0.12% | 192,674 | 323,555,500 |
| 2024-11-12 | 16.81 | 17.18 | 16.43 | 16.62 | -1.25% | 148,443 | 249,628,779 |
| 2024-11-11 | 16.94 | 17.04 | 16.39 | 16.83 | -1.29% | 216,752 | 361,684,727 |
| 2024-11-08 | 16.19 | 17.33 | 16.07 | 17.05 | +4.92% | 328,319 | 554,117,879 |
| 2024-11-07 | 15.62 | 16.48 | 15.35 | 16.25 | +3.11% | 275,784 | 443,337,581 |
| 2024-11-06 | 16 | 16.13 | 15.58 | 15.76 | -1.87% | 217,874 | 345,451,319 |
| 2024-11-05 | 15.58 | 16.49 | 15.3 | 16.06 | +2.95% | 352,570 | 559,476,811 |
| 2024-11-04 | 15.88 | 16.77 | 15.4 | 15.6 | -8.07% | 388,104 | 613,740,275 |
| 2024-11-01 | 17.78 | 18.63 | 16 | 16.97 | +0.18% | 621,191 | 1,081,866,012 |
| 2024-10-31 | 15.61 | 16.94 | 15.61 | 16.94 | +10% | 216,008 | 358,847,335 |
| 2024-10-30 | 14.2 | 15.64 | 13.92 | 15.4 | +6.8% | 347,246 | 513,179,117 |
| 2024-10-29 | 15 | 15.29 | 14.42 | 14.42 | -6.3% | 372,999 | 552,625,856 |
| 2024-10-28 | 14.54 | 15.65 | 14.5 | 15.39 | +6.28% | 434,100 | 656,990,607 |
| 2024-10-25 | 13.59 | 14.88 | 13.59 | 14.48 | +7.02% | 515,462 | 743,505,607 |
| 2024-10-24 | 14.5 | 14.5 | 13.43 | 13.53 | -2.94% | 458,356 | 635,062,000 |
| 2024-10-23 | 12.67 | 13.94 | 12.63 | 13.94 | +10.02% | 284,419 | 386,504,100 |
| 2024-10-22 | 12.51 | 12.88 | 12.34 | 12.67 | +0.48% | 183,356 | 231,177,982 |
| 2024-10-21 | 12.16 | 12.78 | 12.14 | 12.61 | +3.7% | 235,028 | 293,488,497 |
| 2024-10-18 | 11.95 | 12.34 | 11.81 | 12.16 | +1% | 195,019 | 235,198,780 |
| 2024-10-17 | 12.2 | 12.59 | 11.96 | 12.04 | -0.99% | 167,853 | 203,590,044 |
| 2024-10-16 | 12.45 | 12.7 | 12.05 | 12.16 | -4.25% | 194,555 | 241,020,069 |
| 2024-10-15 | 12.7 | 13.33 | 12.38 | 12.7 | -2.68% | 268,762 | 342,872,772 |
| 2024-10-14 | 12.38 | 13.38 | 12.06 | 13.05 | +3.74% | 320,670 | 410,520,844 |
| 2024-10-11 | 12.92 | 13.8 | 12.5 | 12.58 | -1.95% | 507,297 | 671,204,235 |
| 2024-10-10 | 11.58 | 12.83 | 11.34 | 12.83 | +10.03% | 239,061 | 293,567,688 |
| 2024-10-09 | 12.5 | 12.55 | 11.66 | 11.66 | -9.96% | 229,004 | 273,660,984 |
| 2024-10-08 | 13.82 | 13.82 | 12.3 | 12.95 | +2.78% | 417,363 | 542,571,189 |
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：