股票概览
14.62
-1.42%
-0.21
14.96
开盘价
14.99
最高价
14.56
最低价
67,798
成交量
数据更新至: 2024-12-31
技术指标
14.84
MA5 (5日均线)
15.06
MA10 (10日均线)
15.28
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 | 14.96 | 14.99 | 14.56 | 14.62 | -1.42% | 67,798 | 99,880,837 |
| 2024-12-30 | 15.08 | 15.11 | 14.8 | 14.83 | -1.72% | 58,874 | 87,779,194 |
| 2024-12-27 | 15.03 | 15.25 | 15.03 | 15.09 | -0.07% | 87,172 | 131,915,905 |
| 2024-12-26 | 14.56 | 15.73 | 14.51 | 15.1 | +3.71% | 146,374 | 221,261,312 |
| 2024-12-25 | 14.91 | 14.91 | 14.4 | 14.56 | -2.54% | 97,016 | 141,396,180 |
| 2024-12-24 | 14.71 | 15.25 | 14.7 | 14.94 | +1.63% | 96,484 | 143,676,674 |
| 2024-12-23 | 15.4 | 15.57 | 14.65 | 14.7 | -4.73% | 147,544 | 220,839,636 |
| 2024-12-20 | 15.2 | 15.9 | 15.1 | 15.43 | +1.45% | 152,902 | 238,342,738 |
| 2024-12-19 | 15.66 | 15.82 | 15.09 | 15.21 | -5.41% | 206,863 | 317,537,021 |
| 2024-12-18 | 16.43 | 16.61 | 15.9 | 16.08 | -0.62% | 242,655 | 393,188,699 |
| 2024-12-17 | 15.73 | 16.44 | 15.53 | 16.18 | +2.86% | 288,296 | 463,401,970 |
| 2024-12-16 | 15.65 | 15.9 | 15.6 | 15.73 | +0.77% | 111,123 | 174,834,174 |
| 2024-12-13 | 15.92 | 16.05 | 15.59 | 15.61 | -2.19% | 127,031 | 200,420,226 |
| 2024-12-12 | 16.02 | 16.15 | 15.76 | 15.96 | -0.13% | 168,069 | 267,821,855 |
| 2024-12-11 | 15.4 | 16.21 | 15.39 | 15.98 | +2.96% | 276,117 | 437,404,181 |
| 2024-12-10 | 15.71 | 15.91 | 15.49 | 15.52 | +0.19% | 238,159 | 373,460,738 |
| 2024-12-09 | 16 | 16.2 | 15.42 | 15.49 | -2.39% | 377,415 | 593,744,350 |
| 2024-12-06 | 14.37 | 15.87 | 14.36 | 15.87 | +9.98% | 439,152 | 678,597,581 |
| 2024-12-05 | 14.31 | 14.47 | 14.3 | 14.43 | +0.7% | 60,119 | 86,532,391 |
| 2024-12-04 | 14.69 | 14.69 | 14.26 | 14.33 | -2.52% | 107,112 | 154,959,970 |
| 2024-12-03 | 14.79 | 14.79 | 14.6 | 14.7 | -0.61% | 85,493 | 125,619,406 |
| 2024-12-02 | 14.72 | 14.81 | 14.59 | 14.79 | +0.48% | 111,116 | 163,773,899 |
| 2024-11-29 | 14.9 | 14.96 | 14.57 | 14.72 | -0.34% | 145,560 | 214,580,507 |
| 2024-11-28 | 14.53 | 15 | 14.43 | 14.77 | +1.58% | 166,036 | 246,020,098 |
| 2024-11-27 | 14.45 | 14.69 | 14.27 | 14.54 | +0.14% | 99,964 | 144,460,655 |
| 2024-11-26 | 14.34 | 14.74 | 14.12 | 14.52 | +0.69% | 116,618 | 168,338,376 |
| 2024-11-25 | 14.09 | 14.42 | 13.86 | 14.42 | +3.07% | 117,982 | 167,344,931 |
| 2024-11-22 | 14.38 | 14.52 | 13.94 | 13.99 | -3.12% | 102,806 | 146,897,443 |
| 2024-11-21 | 14.58 | 14.6 | 14.32 | 14.44 | -0.96% | 83,825 | 121,264,819 |
| 2024-11-20 | 14.37 | 14.7 | 14.26 | 14.58 | +1.39% | 130,454 | 188,971,226 |
| 2024-11-19 | 14.09 | 14.38 | 13.92 | 14.38 | +2.06% | 101,030 | 142,742,313 |
| 2024-11-18 | 14.22 | 14.43 | 13.83 | 14.09 | -1.12% | 115,072 | 162,185,114 |
| 2024-11-15 | 14.56 | 14.75 | 14.25 | 14.25 | -3.19% | 133,268 | 192,924,366 |
| 2024-11-14 | 14.92 | 15.28 | 14.7 | 14.72 | -1.34% | 197,480 | 295,575,239 |
| 2024-11-13 | 14.76 | 14.93 | 14.48 | 14.92 | +0.95% | 124,953 | 183,976,417 |
| 2024-11-12 | 15.1 | 15.14 | 14.59 | 14.78 | -1.79% | 175,468 | 261,495,890 |
| 2024-11-11 | 14.8 | 15.19 | 14.75 | 15.05 | +1.28% | 185,329 | 278,134,445 |
| 2024-11-08 | 15 | 15.39 | 14.7 | 14.86 | -0.07% | 224,968 | 337,088,608 |
| 2024-11-07 | 14.28 | 15.17 | 14.05 | 14.87 | +4.28% | 286,995 | 423,802,557 |
| 2024-11-06 | 14.18 | 14.79 | 14.13 | 14.26 | -2.93% | 286,661 | 413,475,582 |
| 2024-11-05 | 13.12 | 14.69 | 13.12 | 14.69 | +2.16% | 508,259 | 699,804,414 |
| 2024-11-04 | 14.38 | 14.38 | 14.38 | 14.38 | -10.01% | 41,886 | 60,232,068 |
| 2024-11-01 | 16.38 | 16.55 | 15.85 | 15.98 | -3.5% | 39,821 | 64,306,384 |
| 2024-10-31 | 16.7 | 16.82 | 16.5 | 16.56 | -0.42% | 31,907 | 53,154,516 |
| 2024-10-30 | 16.66 | 17 | 16.43 | 16.63 | -0.36% | 29,100 | 48,551,110 |
| 2024-10-29 | 17.4 | 17.44 | 16.68 | 16.69 | -3.64% | 41,841 | 70,983,225 |
| 2024-10-28 | 17.04 | 17.33 | 16.95 | 17.32 | +1.64% | 37,268 | 64,184,097 |
| 2024-10-25 | 17.04 | 17.19 | 16.95 | 17.04 | +0.65% | 34,316 | 58,583,790 |
| 2024-10-24 | 16.84 | 16.97 | 16.65 | 16.93 | +0.24% | 25,318 | 42,628,177 |
| 2024-10-23 | 17.32 | 17.35 | 16.85 | 16.89 | -1.57% | 36,875 | 62,916,401 |
| 2024-10-22 | 16.98 | 17.29 | 16.8 | 17.16 | +1.42% | 38,444 | 65,758,188 |
| 2024-10-21 | 16.58 | 17.1 | 16.58 | 16.92 | +2.05% | 43,112 | 72,871,944 |
| 2024-10-18 | 16.09 | 16.86 | 16.06 | 16.58 | +2.79% | 41,063 | 67,892,321 |
| 2024-10-17 | 16.59 | 16.59 | 16.09 | 16.13 | -1.65% | 29,603 | 48,320,187 |
| 2024-10-16 | 16.28 | 16.66 | 16.11 | 16.4 | -0.3% | 24,550 | 40,360,135 |
| 2024-10-15 | 16.86 | 16.87 | 16.41 | 16.45 | -2.43% | 27,995 | 46,647,664 |
| 2024-10-14 | 16.31 | 16.86 | 16.28 | 16.86 | +3.5% | 37,613 | 62,483,929 |
| 2024-10-11 | 17.13 | 17.34 | 16 | 16.29 | -5.51% | 43,081 | 71,291,327 |
| 2024-10-10 | 16.81 | 17.65 | 16.81 | 17.24 | +2.86% | 60,680 | 104,880,241 |
| 2024-10-09 | 18.37 | 18.37 | 16.76 | 16.76 | -9.99% | 75,081 | 130,595,235 |
| 2024-10-08 | 19.65 | 19.65 | 17.45 | 18.62 | +4.2% | 115,024 | 213,084,472 |
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：