股票概览
14.35
-4.59%
-0.69
14.99
开盘价
15.12
最高价
14.3
最低价
201,511
成交量
数据更新至: 2024-12-31
技术指标
14.85
MA5 (5日均线)
15.08
MA10 (10日均线)
15.16
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 | 14.99 | 15.12 | 14.3 | 14.35 | -4.59% | 201,511 | 294,378,955 |
| 2024-12-30 | 14.87 | 15.11 | 14.6 | 15.04 | +1.21% | 157,450 | 235,047,513 |
| 2024-12-27 | 14.93 | 15.17 | 14.8 | 14.86 | -0.6% | 188,150 | 282,177,531 |
| 2024-12-26 | 15.04 | 15.46 | 14.78 | 14.95 | -0.66% | 321,440 | 485,569,516 |
| 2024-12-25 | 15.28 | 15.34 | 14.97 | 15.05 | -1.63% | 96,065 | 145,228,362 |
| 2024-12-24 | 15.12 | 15.32 | 14.97 | 15.3 | +0.86% | 117,931 | 178,906,645 |
| 2024-12-23 | 15.62 | 15.66 | 15.13 | 15.17 | -2.19% | 137,077 | 210,579,760 |
| 2024-12-20 | 15.39 | 15.65 | 15.29 | 15.51 | +0.78% | 154,096 | 238,839,511 |
| 2024-12-19 | 15.1 | 15.47 | 15.06 | 15.39 | +1.12% | 139,976 | 214,473,711 |
| 2024-12-18 | 14.99 | 15.33 | 14.84 | 15.22 | +1.74% | 137,182 | 207,868,139 |
| 2024-12-17 | 15 | 15.26 | 14.91 | 14.96 | -0.66% | 110,077 | 165,997,347 |
| 2024-12-16 | 15.01 | 15.25 | 14.94 | 15.06 | -0.79% | 114,167 | 171,641,848 |
| 2024-12-13 | 15.37 | 15.39 | 15.13 | 15.18 | -1.75% | 124,223 | 189,176,215 |
| 2024-12-12 | 15.45 | 15.49 | 15.21 | 15.45 | +0.06% | 122,815 | 188,837,093 |
| 2024-12-11 | 15.3 | 15.58 | 15.26 | 15.44 | +0.92% | 150,770 | 232,729,325 |
| 2024-12-10 | 15.6 | 15.74 | 15.27 | 15.3 | +0.59% | 221,378 | 343,155,154 |
| 2024-12-09 | 15.39 | 15.48 | 15.08 | 15.21 | -1.17% | 119,513 | 182,263,294 |
| 2024-12-06 | 15.2 | 15.44 | 15.08 | 15.39 | +1.25% | 138,857 | 212,130,445 |
| 2024-12-05 | 15.08 | 15.31 | 15.05 | 15.2 | -0.2% | 109,525 | 166,416,299 |
| 2024-12-04 | 15.43 | 15.49 | 15.1 | 15.23 | -1.23% | 131,297 | 200,335,401 |
| 2024-12-03 | 15.46 | 15.52 | 15.19 | 15.42 | -0.52% | 136,310 | 209,298,689 |
| 2024-12-02 | 15.34 | 15.53 | 15.28 | 15.5 | +0.98% | 164,471 | 253,697,000 |
| 2024-11-29 | 15.09 | 15.5 | 14.94 | 15.35 | +1.45% | 158,796 | 241,829,689 |
| 2024-11-28 | 15.22 | 15.34 | 15.11 | 15.13 | -0.92% | 123,535 | 188,357,016 |
| 2024-11-27 | 14.8 | 15.27 | 14.46 | 15.27 | +2.48% | 191,351 | 284,161,472 |
| 2024-11-26 | 15.13 | 15.19 | 14.9 | 14.9 | -1.19% | 117,608 | 176,443,350 |
| 2024-11-25 | 15.15 | 15.3 | 14.92 | 15.08 | -0.46% | 169,250 | 255,253,049 |
| 2024-11-22 | 15.79 | 16.02 | 15.15 | 15.15 | -4.54% | 229,485 | 356,917,540 |
| 2024-11-21 | 15.97 | 15.98 | 15.7 | 15.87 | -0.63% | 154,859 | 245,061,596 |
| 2024-11-20 | 15.97 | 16.01 | 15.7 | 15.97 | 0% | 182,214 | 289,570,879 |
| 2024-11-19 | 15.78 | 16 | 15.5 | 15.97 | +1.14% | 183,361 | 289,556,486 |
| 2024-11-18 | 16.25 | 16.45 | 15.7 | 15.79 | -2.53% | 196,353 | 312,764,431 |
| 2024-11-15 | 16.23 | 16.61 | 16.16 | 16.2 | -0.61% | 213,999 | 350,398,653 |
| 2024-11-14 | 17 | 17.03 | 16.23 | 16.3 | -4.62% | 271,545 | 450,859,697 |
| 2024-11-13 | 17.06 | 17.22 | 16.7 | 17.09 | -0.35% | 238,634 | 404,863,814 |
| 2024-11-12 | 17.6 | 17.69 | 16.98 | 17.15 | -0.87% | 351,792 | 607,268,255 |
| 2024-11-11 | 16.59 | 17.32 | 16.52 | 17.3 | +4.28% | 434,012 | 740,924,832 |
| 2024-11-08 | 16.82 | 16.94 | 16.5 | 16.59 | -0.6% | 321,421 | 537,374,246 |
| 2024-11-07 | 16.38 | 16.73 | 16.32 | 16.69 | +1.15% | 261,972 | 432,857,598 |
| 2024-11-06 | 16.52 | 16.79 | 16.39 | 16.5 | -1.14% | 456,120 | 755,756,066 |
| 2024-11-05 | 15.81 | 17.35 | 15.75 | 16.69 | +5.83% | 821,519 | 1,392,549,549 |
| 2024-11-04 | 15.59 | 15.8 | 15.44 | 15.77 | +1.81% | 194,808 | 304,713,821 |
| 2024-11-01 | 16.05 | 16.16 | 15.4 | 15.49 | -4.15% | 247,691 | 389,135,158 |
| 2024-10-31 | 15.77 | 16.44 | 15.7 | 16.16 | +2.15% | 284,753 | 457,777,374 |
| 2024-10-30 | 15.94 | 16.04 | 15.4 | 15.82 | -4.47% | 458,206 | 721,341,281 |
| 2024-10-29 | 16.52 | 16.89 | 16.3 | 16.56 | +0.61% | 304,956 | 506,866,204 |
| 2024-10-28 | 16.55 | 16.68 | 16.29 | 16.46 | -0.12% | 198,778 | 326,922,167 |
| 2024-10-25 | 16.48 | 16.68 | 16.16 | 16.48 | +1.54% | 224,699 | 368,515,755 |
| 2024-10-24 | 16.12 | 16.33 | 15.88 | 16.23 | +0.12% | 167,219 | 269,813,172 |
| 2024-10-23 | 16.21 | 16.48 | 16.1 | 16.21 | -0.37% | 203,713 | 332,011,931 |
| 2024-10-22 | 16.25 | 16.43 | 16.15 | 16.27 | +0.18% | 212,186 | 345,435,125 |
| 2024-10-21 | 16.06 | 16.64 | 16.06 | 16.24 | +1.44% | 310,834 | 507,828,650 |
| 2024-10-18 | 15.37 | 16.35 | 15.32 | 16.01 | +4.16% | 325,225 | 516,866,851 |
| 2024-10-17 | 15.49 | 15.79 | 15.34 | 15.37 | 0% | 175,854 | 273,927,279 |
| 2024-10-16 | 15.02 | 15.6 | 15 | 15.37 | +0.2% | 153,036 | 234,449,913 |
| 2024-10-15 | 15.48 | 15.87 | 15.29 | 15.34 | -1.1% | 209,398 | 326,688,836 |
| 2024-10-14 | 15 | 15.55 | 14.65 | 15.51 | +3.61% | 246,465 | 373,115,938 |
| 2024-10-11 | 15.61 | 15.64 | 14.82 | 14.97 | -3.48% | 219,675 | 331,751,333 |
| 2024-10-10 | 16.05 | 16.35 | 15.45 | 15.51 | -2.02% | 379,884 | 599,958,706 |
| 2024-10-09 | 16.55 | 16.64 | 15.5 | 15.83 | -6.33% | 461,081 | 746,254,838 |
| 2024-10-08 | 17.38 | 17.38 | 15.9 | 16.9 | +6.96% | 546,892 | 918,410,076 |
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：