股票概览
14.03
-3.9%
-0.57
14.63
开盘价
14.63
最高价
14.01
最低价
230,191
成交量
数据更新至: 2024-12-31
技术指标
14.36
MA5 (5日均线)
14.35
MA10 (10日均线)
14.58
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 | 14.63 | 14.63 | 14.01 | 14.03 | -3.9% | 230,191 | 328,876,956 |
| 2024-12-30 | 14.43 | 14.65 | 14.42 | 14.6 | +1.04% | 151,318 | 220,122,840 |
| 2024-12-27 | 14.39 | 14.53 | 14.35 | 14.45 | +0.56% | 144,210 | 208,170,849 |
| 2024-12-26 | 14.36 | 14.5 | 14.33 | 14.37 | 0% | 122,676 | 176,912,660 |
| 2024-12-25 | 14.48 | 14.5 | 14.18 | 14.37 | +0.07% | 168,322 | 241,499,478 |
| 2024-12-24 | 14.2 | 14.36 | 14.2 | 14.36 | +0.98% | 133,232 | 190,098,205 |
| 2024-12-23 | 14.32 | 14.39 | 14.2 | 14.22 | -0.28% | 154,881 | 221,623,202 |
| 2024-12-20 | 14.34 | 14.42 | 14.25 | 14.26 | -0.83% | 135,454 | 193,690,433 |
| 2024-12-19 | 14.31 | 14.44 | 14.18 | 14.38 | -0.55% | 170,355 | 243,416,707 |
| 2024-12-18 | 14.57 | 14.67 | 14.44 | 14.46 | -0.69% | 149,024 | 217,000,771 |
| 2024-12-17 | 14.55 | 14.68 | 14.49 | 14.56 | -0.14% | 137,283 | 200,257,932 |
| 2024-12-16 | 14.74 | 14.82 | 14.51 | 14.58 | -1.29% | 173,915 | 254,343,999 |
| 2024-12-13 | 15.03 | 15.03 | 14.75 | 14.77 | -2.76% | 267,177 | 396,649,369 |
| 2024-12-12 | 15.11 | 15.2 | 15.03 | 15.19 | +1% | 234,370 | 354,806,183 |
| 2024-12-11 | 14.83 | 15.26 | 14.82 | 15.04 | +1.08% | 374,129 | 563,885,647 |
| 2024-12-10 | 15.09 | 15.17 | 14.84 | 14.88 | +1.09% | 452,801 | 679,664,669 |
| 2024-12-09 | 14.8 | 15.04 | 14.6 | 14.72 | -0.88% | 251,654 | 373,343,374 |
| 2024-12-06 | 14.7 | 14.94 | 14.66 | 14.85 | +0.68% | 211,250 | 313,103,889 |
| 2024-12-05 | 14.78 | 14.81 | 14.66 | 14.75 | -0.47% | 133,377 | 196,478,000 |
| 2024-12-04 | 14.92 | 14.99 | 14.74 | 14.82 | +0.27% | 244,074 | 363,267,981 |
| 2024-12-03 | 14.81 | 14.81 | 14.62 | 14.78 | -0.2% | 149,935 | 220,587,591 |
| 2024-12-02 | 14.7 | 14.87 | 14.65 | 14.81 | +1.02% | 198,850 | 294,001,439 |
| 2024-11-29 | 14.52 | 14.72 | 14.43 | 14.66 | +1.59% | 187,899 | 274,568,581 |
| 2024-11-28 | 14.5 | 14.55 | 14.4 | 14.43 | -1.1% | 150,801 | 218,230,465 |
| 2024-11-27 | 14.44 | 14.59 | 14.26 | 14.59 | +0.97% | 191,339 | 275,632,221 |
| 2024-11-26 | 14.63 | 14.7 | 14.42 | 14.45 | -1.23% | 156,275 | 227,522,384 |
| 2024-11-25 | 14.65 | 14.81 | 14.47 | 14.63 | +0.21% | 183,813 | 268,864,528 |
| 2024-11-22 | 15.11 | 15.16 | 14.58 | 14.6 | -3.76% | 238,849 | 355,167,147 |
| 2024-11-21 | 15.1 | 15.22 | 15.01 | 15.17 | -0.07% | 175,836 | 265,899,835 |
| 2024-11-20 | 15.09 | 15.2 | 14.98 | 15.18 | +0.33% | 244,147 | 368,775,203 |
| 2024-11-19 | 14.99 | 15.19 | 14.85 | 15.13 | +1.75% | 200,048 | 300,708,642 |
| 2024-11-18 | 15.03 | 15.29 | 14.75 | 14.87 | -1.06% | 333,526 | 500,858,635 |
| 2024-11-15 | 15.16 | 15.34 | 15.01 | 15.03 | -0.86% | 231,086 | 350,518,010 |
| 2024-11-14 | 15.47 | 15.68 | 15.14 | 15.16 | -2.7% | 281,479 | 433,050,849 |
| 2024-11-13 | 15.51 | 15.78 | 15.45 | 15.58 | -1.27% | 308,632 | 480,964,457 |
| 2024-11-12 | 16.17 | 16.35 | 15.62 | 15.78 | -2.77% | 525,736 | 842,169,113 |
| 2024-11-11 | 16.05 | 16.23 | 15.94 | 16.23 | 0% | 423,266 | 681,494,608 |
| 2024-11-08 | 16.66 | 16.76 | 15.98 | 16.23 | -0.98% | 625,629 | 1,022,795,206 |
| 2024-11-07 | 15.96 | 16.41 | 15.88 | 16.39 | +0.43% | 467,153 | 756,086,330 |
| 2024-11-06 | 16.35 | 16.66 | 16.22 | 16.32 | -0.18% | 544,558 | 895,287,543 |
| 2024-11-05 | 15.98 | 16.44 | 15.93 | 16.35 | +1.62% | 602,233 | 977,503,458 |
| 2024-11-04 | 16.18 | 16.2 | 15.72 | 16.09 | +1.64% | 514,158 | 821,367,601 |
| 2024-11-01 | 15.31 | 16.44 | 15.31 | 15.83 | +3.46% | 995,168 | 1,593,191,296 |
| 2024-10-31 | 15.21 | 15.51 | 15.1 | 15.3 | +0.2% | 318,321 | 488,721,037 |
| 2024-10-30 | 15.1 | 15.42 | 15.05 | 15.27 | +0.26% | 246,771 | 375,329,266 |
| 2024-10-29 | 15.66 | 15.7 | 15.22 | 15.23 | -2.62% | 397,111 | 613,021,776 |
| 2024-10-28 | 15.46 | 15.65 | 15.33 | 15.64 | +0.58% | 365,629 | 567,473,239 |
| 2024-10-25 | 15.5 | 15.73 | 15.39 | 15.55 | -0.06% | 292,779 | 455,069,112 |
| 2024-10-24 | 15.54 | 15.65 | 15.31 | 15.56 | -0.06% | 197,494 | 305,405,486 |
| 2024-10-23 | 15.63 | 15.81 | 15.4 | 15.57 | -0.38% | 331,011 | 515,921,083 |
| 2024-10-22 | 15.58 | 15.79 | 15.47 | 15.63 | -0.82% | 297,115 | 463,406,413 |
| 2024-10-21 | 15.39 | 15.94 | 15.13 | 15.76 | +2.74% | 597,230 | 932,085,050 |
| 2024-10-18 | 15.21 | 15.62 | 14.98 | 15.34 | +0.46% | 554,914 | 844,114,598 |
| 2024-10-17 | 15.59 | 15.79 | 15.26 | 15.27 | -1.93% | 179,779 | 279,425,478 |
| 2024-10-16 | 15.39 | 15.73 | 15.26 | 15.57 | +0.97% | 197,808 | 306,937,040 |
| 2024-10-15 | 15.91 | 16.07 | 15.41 | 15.42 | -4.1% | 302,644 | 475,840,884 |
| 2024-10-14 | 15.8 | 16.29 | 15.69 | 16.08 | +3.08% | 326,307 | 521,757,562 |
| 2024-10-11 | 15.97 | 16.08 | 15.42 | 15.6 | -2.32% | 253,586 | 399,292,152 |
| 2024-10-10 | 15.75 | 16.43 | 15.58 | 15.97 | +2.9% | 439,791 | 704,038,183 |
| 2024-10-09 | 16.32 | 16.38 | 15.41 | 15.52 | -8.33% | 516,421 | 822,089,158 |
| 2024-10-08 | 17.9 | 17.9 | 16.01 | 16.93 | +3.87% | 819,918 | 1,392,876,771 |
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：