股票概览
14.09
-2.63%
-0.38
14.48
开盘价
14.55
最高价
14.07
最低价
37,916
成交量
数据更新至: 2024-12-31
技术指标
14.40
MA5 (5日均线)
14.63
MA10 (10日均线)
15.23
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 | 14.48 | 14.55 | 14.07 | 14.09 | -2.63% | 37,916 | 54,083,247 |
| 2024-12-30 | 14.56 | 14.69 | 14.17 | 14.47 | -0.75% | 32,665 | 47,195,652 |
| 2024-12-27 | 14.62 | 14.84 | 14.52 | 14.58 | -0.14% | 31,807 | 46,701,538 |
| 2024-12-26 | 14.28 | 14.69 | 14.2 | 14.6 | +2.24% | 39,903 | 58,096,023 |
| 2024-12-25 | 14.59 | 14.59 | 14.07 | 14.28 | -2.12% | 42,777 | 61,059,674 |
| 2024-12-24 | 14.42 | 14.79 | 14.35 | 14.59 | +1.46% | 36,940 | 53,745,511 |
| 2024-12-23 | 15.26 | 15.32 | 14.34 | 14.38 | -5.77% | 59,663 | 87,904,986 |
| 2024-12-20 | 15.05 | 15.38 | 14.94 | 15.26 | +1.4% | 41,367 | 63,108,271 |
| 2024-12-19 | 14.88 | 15.12 | 14.79 | 15.05 | +0.27% | 35,430 | 52,992,565 |
| 2024-12-18 | 15.1 | 15.19 | 14.75 | 15.01 | +0.27% | 37,133 | 55,703,115 |
| 2024-12-17 | 15.55 | 15.64 | 14.9 | 14.97 | -4.35% | 50,670 | 76,926,700 |
| 2024-12-16 | 15.6 | 15.86 | 15.42 | 15.65 | +0.26% | 37,763 | 59,204,278 |
| 2024-12-13 | 15.86 | 16.03 | 15.59 | 15.61 | -2.38% | 47,611 | 75,093,870 |
| 2024-12-12 | 16.06 | 16.09 | 15.75 | 15.99 | -0.25% | 51,857 | 82,545,494 |
| 2024-12-11 | 15.83 | 16.09 | 15.57 | 16.03 | +0.88% | 66,372 | 105,173,826 |
| 2024-12-10 | 16.32 | 16.38 | 15.84 | 15.89 | -0.63% | 88,222 | 142,131,727 |
| 2024-12-09 | 15.99 | 16.35 | 15.84 | 15.99 | 0% | 81,348 | 130,693,902 |
| 2024-12-06 | 16.24 | 16.3 | 15.81 | 15.99 | -1.48% | 122,360 | 196,616,587 |
| 2024-12-05 | 16.04 | 16.73 | 16.01 | 16.23 | +2.2% | 181,193 | 294,976,064 |
| 2024-12-04 | 15.66 | 16.16 | 15.5 | 15.88 | +1.47% | 127,025 | 201,915,582 |
| 2024-12-03 | 15.44 | 15.87 | 15.37 | 15.65 | +1.49% | 93,579 | 145,851,495 |
| 2024-12-02 | 15.26 | 15.46 | 15.26 | 15.42 | +0.78% | 65,537 | 100,713,755 |
| 2024-11-29 | 14.65 | 15.3 | 14.65 | 15.3 | +3.73% | 70,680 | 106,488,590 |
| 2024-11-28 | 14.7 | 15.03 | 14.63 | 14.75 | -0.07% | 51,895 | 77,056,164 |
| 2024-11-27 | 14.58 | 14.76 | 14.18 | 14.76 | +0.54% | 54,233 | 78,255,050 |
| 2024-11-26 | 14.9 | 15.08 | 14.61 | 14.68 | -2.39% | 37,558 | 55,625,865 |
| 2024-11-25 | 14.9 | 15.06 | 14.57 | 15.04 | +1.62% | 47,950 | 70,994,193 |
| 2024-11-22 | 15.53 | 15.55 | 14.7 | 14.8 | -4.7% | 63,988 | 97,280,925 |
| 2024-11-21 | 15.58 | 15.74 | 15.31 | 15.53 | -0.38% | 63,061 | 98,101,563 |
| 2024-11-20 | 15.15 | 15.65 | 15.01 | 15.59 | +2.77% | 104,093 | 161,289,583 |
| 2024-11-19 | 14.17 | 15.23 | 14.13 | 15.17 | +7.82% | 95,701 | 140,810,531 |
| 2024-11-18 | 14.55 | 14.66 | 13.93 | 14.07 | -3.1% | 55,505 | 78,815,721 |
| 2024-11-15 | 14.81 | 15.15 | 14.51 | 14.52 | -2.09% | 56,174 | 83,368,094 |
| 2024-11-14 | 15.4 | 15.49 | 14.82 | 14.83 | -3.76% | 56,125 | 84,964,742 |
| 2024-11-13 | 15.5 | 15.64 | 14.99 | 15.41 | -0.9% | 71,031 | 108,441,216 |
| 2024-11-12 | 15.77 | 15.98 | 15.36 | 15.55 | -0.96% | 93,236 | 146,108,442 |
| 2024-11-11 | 15.25 | 15.7 | 15.24 | 15.7 | +2.35% | 83,407 | 129,719,989 |
| 2024-11-08 | 15.58 | 15.65 | 15.24 | 15.34 | -0.78% | 86,665 | 133,972,357 |
| 2024-11-07 | 15.23 | 15.5 | 15.19 | 15.46 | +0.65% | 88,845 | 136,469,119 |
| 2024-11-06 | 15.27 | 15.75 | 15.17 | 15.36 | +2.33% | 129,940 | 200,685,245 |
| 2024-11-05 | 14.79 | 15.05 | 14.64 | 15.01 | +1.28% | 82,619 | 122,929,552 |
| 2024-11-04 | 14.37 | 14.84 | 14.3 | 14.82 | +3.49% | 68,221 | 100,429,690 |
| 2024-11-01 | 15.01 | 15.11 | 14.3 | 14.32 | -5.48% | 113,312 | 165,364,429 |
| 2024-10-31 | 15.19 | 15.24 | 14.98 | 15.15 | 0% | 76,566 | 115,822,879 |
| 2024-10-30 | 15.08 | 15.35 | 14.8 | 15.15 | -0.72% | 91,262 | 137,806,166 |
| 2024-10-29 | 15.18 | 15.47 | 15.05 | 15.26 | +0.53% | 119,605 | 182,857,664 |
| 2024-10-28 | 15.23 | 15.29 | 15.03 | 15.18 | -0.33% | 82,058 | 124,295,397 |
| 2024-10-25 | 15.09 | 15.26 | 15.05 | 15.23 | +0.59% | 68,183 | 103,503,281 |
| 2024-10-24 | 14.89 | 15.23 | 14.88 | 15.14 | +0.26% | 56,815 | 85,781,900 |
| 2024-10-23 | 15.31 | 15.38 | 15.01 | 15.1 | -1.82% | 96,773 | 147,100,265 |
| 2024-10-22 | 15.02 | 15.59 | 14.96 | 15.38 | +1.25% | 120,513 | 184,592,432 |
| 2024-10-21 | 15.05 | 15.38 | 14.8 | 15.19 | +0.26% | 150,459 | 226,798,448 |
| 2024-10-18 | 14.6 | 15.35 | 14.55 | 15.15 | +3.48% | 152,751 | 229,373,196 |
| 2024-10-17 | 14.91 | 14.97 | 14.5 | 14.64 | -0.81% | 84,480 | 124,657,931 |
| 2024-10-16 | 14.5 | 14.98 | 14.41 | 14.76 | +1.17% | 99,872 | 147,104,347 |
| 2024-10-15 | 14.54 | 15.33 | 14.4 | 14.59 | +1.81% | 160,424 | 237,159,876 |
| 2024-10-14 | 13.89 | 14.33 | 13.76 | 14.33 | +2.95% | 65,827 | 92,640,665 |
| 2024-10-11 | 14.89 | 14.89 | 13.68 | 13.92 | -6.51% | 98,157 | 138,483,473 |
| 2024-10-10 | 14.83 | 15.09 | 14.45 | 14.89 | +1.99% | 113,892 | 169,031,534 |
| 2024-10-09 | 15.5 | 15.5 | 14.35 | 14.6 | -7.77% | 120,763 | 180,231,409 |
| 2024-10-08 | 16.33 | 16.33 | 14.75 | 15.83 | +6.6% | 160,074 | 249,362,468 |
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：