股票概览
14.25
-1.66%
-0.24
14.52
开盘价
14.78
最高价
14.2
最低价
32,807
成交量
数据更新至: 2024-12-31
技术指标
14.38
MA5 (5日均线)
14.91
MA10 (10日均线)
15.93
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 | 14.52 | 14.78 | 14.2 | 14.25 | -1.66% | 32,807 | 47,533,847 |
| 2024-12-30 | 14.78 | 14.8 | 14.28 | 14.49 | -2.29% | 33,156 | 47,969,916 |
| 2024-12-27 | 14.26 | 15.04 | 14.21 | 14.83 | +4% | 55,351 | 81,524,582 |
| 2024-12-26 | 14.19 | 14.38 | 14.11 | 14.26 | +1.49% | 34,266 | 48,755,168 |
| 2024-12-25 | 14.49 | 14.51 | 13.74 | 14.05 | -2.97% | 44,439 | 62,283,736 |
| 2024-12-24 | 14.79 | 14.93 | 14.22 | 14.48 | -1.96% | 47,140 | 68,218,141 |
| 2024-12-23 | 15.6 | 15.68 | 14.72 | 14.77 | -5.8% | 62,202 | 93,920,923 |
| 2024-12-20 | 15.84 | 15.92 | 15.62 | 15.68 | -1.01% | 53,426 | 84,246,251 |
| 2024-12-19 | 16.26 | 16.36 | 15.67 | 15.84 | -3.88% | 81,449 | 129,520,943 |
| 2024-12-18 | 16.76 | 16.98 | 16.2 | 16.48 | -0.06% | 69,434 | 115,161,497 |
| 2024-12-17 | 17.43 | 17.43 | 16.42 | 16.49 | -5.39% | 105,278 | 176,614,314 |
| 2024-12-16 | 17.15 | 18 | 17.15 | 17.43 | +0.69% | 136,132 | 239,240,930 |
| 2024-12-13 | 17.04 | 18.09 | 16.95 | 17.31 | +0.64% | 154,685 | 271,080,998 |
| 2024-12-12 | 16.65 | 17.42 | 16.61 | 17.2 | +3.06% | 136,394 | 232,360,174 |
| 2024-12-11 | 16.51 | 16.73 | 16.35 | 16.69 | +1.27% | 74,755 | 124,004,346 |
| 2024-12-10 | 16.9 | 17.03 | 16.43 | 16.48 | -0.3% | 91,521 | 152,652,840 |
| 2024-12-09 | 16.63 | 16.85 | 16.3 | 16.53 | -1.78% | 95,313 | 157,649,445 |
| 2024-12-06 | 17.06 | 17.25 | 16.65 | 16.83 | -3.94% | 160,841 | 271,415,524 |
| 2024-12-05 | 16.56 | 18.45 | 16.33 | 17.52 | +2.88% | 232,813 | 398,660,638 |
| 2024-12-04 | 17.84 | 19.27 | 17 | 17.03 | -5.81% | 232,928 | 416,646,183 |
| 2024-12-03 | 21.5 | 21.5 | 18.07 | 18.08 | -8.55% | 350,335 | 686,387,257 |
| 2024-12-02 | 19.21 | 19.77 | 19 | 19.77 | +10.02% | 81,854 | 159,281,463 |
| 2024-11-29 | 17.37 | 17.97 | 17.01 | 17.97 | +9.98% | 114,636 | 201,588,240 |
| 2024-11-28 | 15 | 16.34 | 14.88 | 16.34 | +10.03% | 144,448 | 233,160,082 |
| 2024-11-27 | 14.93 | 15 | 14.37 | 14.85 | -0.87% | 39,621 | 58,102,453 |
| 2024-11-26 | 14.82 | 15.88 | 14.82 | 14.98 | +1.22% | 41,900 | 63,242,264 |
| 2024-11-25 | 14.4 | 14.89 | 14.32 | 14.8 | +2.92% | 34,179 | 50,076,918 |
| 2024-11-22 | 15.09 | 15.17 | 14.36 | 14.38 | -4.71% | 31,323 | 46,287,668 |
| 2024-11-21 | 15.04 | 15.31 | 14.92 | 15.09 | +0.94% | 36,754 | 55,613,382 |
| 2024-11-20 | 14.59 | 15.08 | 14.51 | 14.95 | +2.54% | 36,967 | 55,068,799 |
| 2024-11-19 | 14.28 | 14.58 | 14.17 | 14.58 | +1.67% | 29,137 | 41,931,346 |
| 2024-11-18 | 14.83 | 15.08 | 14.23 | 14.34 | -3.3% | 47,150 | 68,606,691 |
| 2024-11-15 | 15.4 | 15.46 | 14.83 | 14.83 | -4.32% | 69,810 | 105,887,804 |
| 2024-11-14 | 15.68 | 16.44 | 15.5 | 15.5 | -2.7% | 78,966 | 125,027,274 |
| 2024-11-13 | 15.53 | 16.27 | 15.27 | 15.93 | +0.95% | 107,383 | 169,282,549 |
| 2024-11-12 | 15.48 | 16.79 | 15.29 | 15.78 | +1.54% | 136,030 | 216,158,171 |
| 2024-11-11 | 15.43 | 15.86 | 15.21 | 15.54 | -2.81% | 140,697 | 217,523,832 |
| 2024-11-08 | 15.06 | 16.6 | 14.73 | 15.99 | +5.96% | 185,500 | 295,455,030 |
| 2024-11-07 | 14.53 | 15.16 | 14.53 | 15.09 | +4.07% | 83,282 | 124,895,558 |
| 2024-11-06 | 14.3 | 14.65 | 14.16 | 14.5 | +1.47% | 59,475 | 85,891,171 |
| 2024-11-05 | 13.96 | 14.47 | 13.86 | 14.29 | +2.95% | 40,641 | 57,952,844 |
| 2024-11-04 | 13.77 | 13.91 | 13.55 | 13.88 | +0.8% | 26,020 | 35,811,971 |
| 2024-11-01 | 14.11 | 14.45 | 13.69 | 13.77 | -2.27% | 40,222 | 56,153,288 |
| 2024-10-31 | 13.98 | 14.15 | 13.87 | 14.09 | +0.36% | 30,696 | 43,136,923 |
| 2024-10-30 | 13.94 | 14.19 | 13.85 | 14.04 | +0.93% | 32,417 | 45,475,707 |
| 2024-10-29 | 14.28 | 14.35 | 13.85 | 13.91 | -2.59% | 38,792 | 54,471,906 |
| 2024-10-28 | 14.25 | 14.51 | 14.15 | 14.28 | +0.28% | 57,387 | 82,208,305 |
| 2024-10-25 | 14.2 | 14.44 | 14.18 | 14.24 | -0.07% | 42,772 | 61,162,778 |
| 2024-10-24 | 14.4 | 14.45 | 14.14 | 14.25 | -0.56% | 27,044 | 38,564,725 |
| 2024-10-23 | 14.21 | 14.4 | 14.14 | 14.33 | +0.56% | 38,415 | 54,906,968 |
| 2024-10-22 | 14.16 | 14.54 | 14.16 | 14.25 | 0% | 39,174 | 55,919,604 |
| 2024-10-21 | 14 | 14.32 | 14 | 14.25 | +2.44% | 51,396 | 72,810,469 |
| 2024-10-18 | 13.79 | 14.13 | 13.58 | 13.91 | -0.29% | 59,873 | 82,873,030 |
| 2024-10-17 | 14.09 | 14.5 | 13.8 | 13.95 | -1.62% | 57,126 | 80,283,207 |
| 2024-10-16 | 14.35 | 14.96 | 14.08 | 14.18 | -2.61% | 70,031 | 100,770,584 |
| 2024-10-15 | 15.72 | 15.72 | 14.42 | 14.56 | +0.97% | 121,117 | 180,438,059 |
| 2024-10-14 | 13.37 | 14.42 | 13.37 | 14.42 | +9.99% | 50,040 | 71,779,415 |
| 2024-10-11 | 14.11 | 14.11 | 12.88 | 13.11 | -8.32% | 100,200 | 134,656,680 |
| 2024-10-10 | 13.43 | 14.3 | 13.05 | 14.3 | +10% | 70,725 | 98,129,473 |
| 2024-10-09 | 14.11 | 14.11 | 12.99 | 13 | -9.03% | 54,456 | 73,303,143 |
| 2024-10-08 | 15.07 | 15.07 | 13.6 | 14.29 | +4.31% | 79,934 | 114,263,454 |
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：