股票概览
15.83
+4.56%
+0.69
15.35
开盘价
15.98
最高价
14.5
最低价
762,040
成交量
数据更新至: 2024-12-31
技术指标
14.53
MA5 (5日均线)
12.99
MA10 (10日均线)
10.88
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 | 15.35 | 15.98 | 14.5 | 15.83 | +4.56% | 762,040 | 1,167,575,405 |
| 2024-12-30 | 15.49 | 16.09 | 14.3 | 15.14 | -2.32% | 949,432 | 1,448,379,422 |
| 2024-12-27 | 15 | 15.92 | 13.96 | 15.5 | +8.54% | 1,165,621 | 1,756,108,106 |
| 2024-12-26 | 12.3 | 14.28 | 12.26 | 14.28 | +20% | 585,017 | 780,170,788 |
| 2024-12-25 | 12.5 | 13.44 | 11.74 | 11.9 | +1.62% | 904,760 | 1,132,588,108 |
| 2024-12-24 | 12.24 | 12.45 | 11.25 | 11.71 | -7.06% | 743,599 | 871,184,329 |
| 2024-12-23 | 12.3 | 13.28 | 11.75 | 12.6 | +2.86% | 874,288 | 1,089,057,245 |
| 2024-12-20 | 10.65 | 13 | 10.2 | 12.25 | +8.6% | 1,078,070 | 1,214,196,730 |
| 2024-12-19 | 9.38 | 11.28 | 9.21 | 11.28 | +20% | 952,206 | 1,014,126,187 |
| 2024-12-18 | 8.56 | 9.58 | 8.3 | 9.4 | +9.81% | 363,791 | 328,721,412 |
| 2024-12-17 | 9.33 | 9.4 | 8.51 | 8.56 | -9.51% | 254,874 | 224,126,471 |
| 2024-12-16 | 9.55 | 10.24 | 9.22 | 9.46 | -2.17% | 351,734 | 336,845,104 |
| 2024-12-13 | 9.09 | 10.15 | 9.01 | 9.67 | +7.8% | 579,865 | 557,915,180 |
| 2024-12-12 | 8.67 | 9.48 | 8.64 | 8.97 | +3.22% | 308,510 | 280,060,777 |
| 2024-12-11 | 8.54 | 8.73 | 8.51 | 8.69 | +1.52% | 90,505 | 78,128,552 |
| 2024-12-10 | 8.75 | 8.82 | 8.54 | 8.56 | +0.35% | 130,736 | 112,958,083 |
| 2024-12-09 | 8.58 | 8.59 | 8.37 | 8.53 | +0.71% | 101,663 | 86,400,503 |
| 2024-12-06 | 8.39 | 8.49 | 8.26 | 8.47 | +0.83% | 93,154 | 78,304,030 |
| 2024-12-05 | 8.27 | 8.44 | 8.27 | 8.4 | +0.84% | 78,097 | 65,434,115 |
| 2024-12-04 | 8.43 | 8.6 | 8.26 | 8.33 | -1.77% | 104,614 | 87,856,350 |
| 2024-12-03 | 8.49 | 8.54 | 8.34 | 8.48 | +0.59% | 97,251 | 82,075,339 |
| 2024-12-02 | 8.25 | 8.46 | 8.25 | 8.43 | +1.81% | 99,942 | 83,844,046 |
| 2024-11-29 | 8.16 | 8.38 | 8.09 | 8.28 | +1.97% | 103,147 | 85,010,534 |
| 2024-11-28 | 8.05 | 8.23 | 8.02 | 8.12 | +1% | 78,813 | 64,090,525 |
| 2024-11-27 | 8.02 | 8.06 | 7.67 | 8.04 | -0.37% | 99,506 | 78,311,433 |
| 2024-11-26 | 8.12 | 8.31 | 8.03 | 8.07 | -1.22% | 82,530 | 67,207,822 |
| 2024-11-25 | 7.95 | 8.18 | 7.88 | 8.17 | +3.16% | 98,712 | 79,549,926 |
| 2024-11-22 | 8.3 | 8.38 | 7.9 | 7.92 | -5.49% | 122,935 | 100,509,045 |
| 2024-11-21 | 8.23 | 8.46 | 8.16 | 8.38 | +1.58% | 132,366 | 110,259,032 |
| 2024-11-20 | 8.06 | 8.35 | 8 | 8.25 | +2.23% | 118,943 | 97,327,063 |
| 2024-11-19 | 7.77 | 8.07 | 7.62 | 8.07 | +4.94% | 124,692 | 98,227,476 |
| 2024-11-18 | 8.44 | 8.46 | 7.63 | 7.69 | -9.1% | 187,697 | 148,681,598 |
| 2024-11-15 | 8.33 | 8.66 | 8.28 | 8.46 | +0.24% | 174,453 | 147,596,244 |
| 2024-11-14 | 8.89 | 8.96 | 8.33 | 8.44 | -6.01% | 277,634 | 238,662,153 |
| 2024-11-13 | 8.22 | 9.95 | 8.22 | 8.98 | +7.93% | 404,371 | 366,074,295 |
| 2024-11-12 | 8.49 | 8.68 | 8.26 | 8.32 | +0.24% | 253,519 | 214,631,274 |
| 2024-11-11 | 8.04 | 8.32 | 8.01 | 8.3 | +2.22% | 154,191 | 125,776,889 |
| 2024-11-08 | 8.2 | 8.37 | 8.11 | 8.12 | -0.61% | 165,423 | 136,270,519 |
| 2024-11-07 | 8.11 | 8.18 | 7.98 | 8.17 | +1.24% | 164,544 | 133,389,764 |
| 2024-11-06 | 8.05 | 8.22 | 7.96 | 8.07 | -0.98% | 183,404 | 148,403,549 |
| 2024-11-05 | 7.83 | 8.28 | 7.7 | 8.15 | +4.09% | 201,715 | 161,912,564 |
| 2024-11-04 | 7.77 | 8.03 | 7.63 | 7.83 | -0.63% | 156,151 | 121,966,167 |
| 2024-11-01 | 8 | 8.47 | 7.85 | 7.88 | -1.38% | 266,451 | 217,202,993 |
| 2024-10-31 | 7.69 | 8.08 | 7.61 | 7.99 | +4.04% | 164,769 | 130,607,902 |
| 2024-10-30 | 7.79 | 7.79 | 7.54 | 7.68 | -0.26% | 78,901 | 60,453,216 |
| 2024-10-29 | 8.03 | 8.07 | 7.67 | 7.7 | -2.65% | 104,459 | 81,617,045 |
| 2024-10-28 | 7.82 | 7.92 | 7.76 | 7.91 | +1.15% | 98,828 | 77,553,061 |
| 2024-10-25 | 7.69 | 7.89 | 7.69 | 7.82 | +1.69% | 104,430 | 81,326,600 |
| 2024-10-24 | 7.82 | 7.82 | 7.62 | 7.69 | -1.41% | 94,398 | 72,744,843 |
| 2024-10-23 | 7.83 | 7.99 | 7.76 | 7.8 | -1.76% | 129,707 | 102,102,559 |
| 2024-10-22 | 7.79 | 8.1 | 7.68 | 7.94 | +3.12% | 182,514 | 145,116,540 |
| 2024-10-21 | 7.65 | 7.78 | 7.5 | 7.7 | +1.72% | 134,674 | 103,190,419 |
| 2024-10-18 | 7.29 | 7.73 | 7.24 | 7.57 | +3.84% | 142,927 | 107,392,779 |
| 2024-10-17 | 7.26 | 7.54 | 7.23 | 7.29 | +1.67% | 110,080 | 81,393,621 |
| 2024-10-16 | 7.04 | 7.28 | 7 | 7.17 | -0.28% | 66,023 | 47,506,071 |
| 2024-10-15 | 7.23 | 7.44 | 7.16 | 7.19 | -1.64% | 98,220 | 71,812,429 |
| 2024-10-14 | 7.12 | 7.32 | 7.04 | 7.31 | +2.67% | 82,790 | 59,764,304 |
| 2024-10-11 | 7.4 | 7.4 | 7.01 | 7.12 | -4.69% | 105,582 | 75,822,542 |
| 2024-10-10 | 7.52 | 7.8 | 7.28 | 7.47 | -0.27% | 136,887 | 102,883,624 |
| 2024-10-09 | 8 | 8.23 | 7.42 | 7.49 | -13.71% | 232,214 | 183,007,900 |
| 2024-10-08 | 9.23 | 9.23 | 7.9 | 8.68 | +12.14% | 386,860 | 329,574,832 |
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：