股票概览
14.72
-2.39%
-0.36
15.08
开盘价
15.16
最高价
14.63
最低价
47,072
成交量
数据更新至: 2024-12-31
技术指标
14.95
MA5 (5日均线)
15.25
MA10 (10日均线)
16.08
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 | 15.08 | 15.16 | 14.63 | 14.72 | -2.39% | 47,072 | 69,896,058 |
| 2024-12-30 | 15.18 | 15.32 | 14.95 | 15.08 | -0.59% | 41,442 | 62,700,544 |
| 2024-12-27 | 14.92 | 15.43 | 14.82 | 15.17 | +1.95% | 78,328 | 119,158,937 |
| 2024-12-26 | 14.94 | 15.03 | 14.75 | 14.88 | 0% | 45,663 | 68,032,399 |
| 2024-12-25 | 15.28 | 15.35 | 14.79 | 14.88 | -2.55% | 73,322 | 109,589,151 |
| 2024-12-24 | 14.97 | 15.46 | 14.97 | 15.27 | +2% | 67,569 | 102,681,095 |
| 2024-12-23 | 15.45 | 15.51 | 14.85 | 14.97 | -6.26% | 143,196 | 216,278,349 |
| 2024-12-20 | 15.67 | 16.14 | 15.56 | 15.97 | +1.91% | 69,783 | 110,622,163 |
| 2024-12-19 | 15.69 | 15.86 | 15.5 | 15.67 | -1.32% | 69,037 | 108,249,347 |
| 2024-12-18 | 15.99 | 16.16 | 15.79 | 15.88 | -0.31% | 53,135 | 84,835,107 |
| 2024-12-17 | 16.4 | 16.59 | 15.91 | 15.93 | -2.93% | 66,421 | 107,754,379 |
| 2024-12-16 | 16.7 | 16.78 | 16.25 | 16.41 | -1.26% | 42,479 | 69,992,116 |
| 2024-12-13 | 17.03 | 17.03 | 16.56 | 16.62 | -3.09% | 67,945 | 113,758,590 |
| 2024-12-12 | 16.96 | 17.34 | 16.82 | 17.15 | +0.76% | 65,440 | 111,616,244 |
| 2024-12-11 | 17.3 | 17.41 | 16.91 | 17.02 | -1.39% | 93,890 | 160,769,240 |
| 2024-12-10 | 17.6 | 17.95 | 17.2 | 17.26 | +0.94% | 115,162 | 202,468,202 |
| 2024-12-09 | 17.19 | 17.43 | 16.87 | 17.1 | -0.93% | 58,933 | 100,804,690 |
| 2024-12-06 | 17.2 | 17.44 | 16.85 | 17.26 | -0.12% | 88,623 | 151,813,565 |
| 2024-12-05 | 17.25 | 17.53 | 16.96 | 17.28 | +0.88% | 60,205 | 103,680,948 |
| 2024-12-04 | 17.86 | 17.86 | 17 | 17.13 | -3.98% | 137,170 | 237,057,083 |
| 2024-12-03 | 18.13 | 18.13 | 17.71 | 17.84 | -1.49% | 87,486 | 156,417,005 |
| 2024-12-02 | 17.88 | 18.33 | 17.78 | 18.11 | +0.84% | 79,435 | 143,126,863 |
| 2024-11-29 | 17.59 | 18.24 | 17.52 | 17.96 | +1.35% | 71,080 | 127,177,510 |
| 2024-11-28 | 17.78 | 18.38 | 17.65 | 17.72 | +0.4% | 94,348 | 170,180,860 |
| 2024-11-27 | 17.65 | 17.74 | 16.98 | 17.65 | +0.06% | 89,956 | 156,831,769 |
| 2024-11-26 | 18.27 | 18.43 | 17.54 | 17.64 | -4.39% | 120,438 | 215,537,616 |
| 2024-11-25 | 18.5 | 19 | 18.01 | 18.45 | +0.99% | 143,190 | 266,210,758 |
| 2024-11-22 | 19.05 | 19.27 | 18.06 | 18.27 | -6.02% | 196,632 | 365,980,467 |
| 2024-11-21 | 18.9 | 19.97 | 18.74 | 19.44 | +3.18% | 263,231 | 511,477,238 |
| 2024-11-20 | 18.51 | 19.16 | 18.35 | 18.84 | +0.37% | 180,878 | 339,895,817 |
| 2024-11-19 | 17.19 | 18.78 | 17.19 | 18.77 | +6.47% | 265,660 | 481,423,364 |
| 2024-11-18 | 18 | 18.37 | 17.12 | 17.63 | +5.25% | 220,556 | 390,285,733 |
| 2024-11-15 | 17.75 | 17.9 | 16.71 | 16.75 | -5.79% | 142,447 | 247,672,890 |
| 2024-11-14 | 18.63 | 19.5 | 17.75 | 17.78 | -4.61% | 114,560 | 211,191,318 |
| 2024-11-13 | 18.55 | 18.93 | 17.7 | 18.64 | +1.19% | 123,446 | 225,533,923 |
| 2024-11-12 | 19.11 | 19.91 | 18.22 | 18.42 | -3.91% | 176,537 | 335,197,003 |
| 2024-11-11 | 18.03 | 19.29 | 17.6 | 19.17 | +9.11% | 264,263 | 492,263,822 |
| 2024-11-08 | 18.01 | 18.18 | 17.41 | 17.57 | -1.29% | 119,793 | 212,320,639 |
| 2024-11-07 | 16.9 | 18.36 | 16.9 | 17.8 | +3.85% | 215,488 | 381,443,393 |
| 2024-11-06 | 17.16 | 17.95 | 16.98 | 17.14 | +0.12% | 238,318 | 416,714,432 |
| 2024-11-05 | 15.17 | 17.47 | 15.08 | 17.12 | +13.38% | 277,119 | 457,205,715 |
| 2024-11-04 | 14.97 | 15.16 | 14.87 | 15.1 | +1.68% | 35,288 | 53,063,451 |
| 2024-11-01 | 15.41 | 15.54 | 14.85 | 14.85 | -3.82% | 71,351 | 107,615,797 |
| 2024-10-31 | 15.6 | 15.75 | 15.38 | 15.44 | -1.03% | 84,660 | 131,508,344 |
| 2024-10-30 | 15.65 | 16.04 | 15.42 | 15.6 | -1.52% | 89,627 | 140,042,817 |
| 2024-10-29 | 16.78 | 16.97 | 15.76 | 15.84 | -2.94% | 154,820 | 251,664,458 |
| 2024-10-28 | 15.88 | 16.55 | 15.41 | 16.32 | +2.45% | 179,413 | 287,395,176 |
| 2024-10-25 | 16.37 | 16.77 | 15.8 | 15.93 | +6.98% | 221,054 | 356,094,926 |
| 2024-10-24 | 15.02 | 15.08 | 14.81 | 14.89 | -1.39% | 44,115 | 65,700,168 |
| 2024-10-23 | 15.12 | 15.34 | 14.92 | 15.1 | -0.13% | 90,299 | 136,772,730 |
| 2024-10-22 | 14.7 | 15.34 | 14.65 | 15.12 | +3% | 94,834 | 142,382,924 |
| 2024-10-21 | 14.33 | 14.89 | 14.3 | 14.68 | +2.44% | 80,069 | 116,816,915 |
| 2024-10-18 | 13.91 | 14.57 | 13.88 | 14.33 | +2.58% | 76,443 | 108,376,858 |
| 2024-10-17 | 14.18 | 14.35 | 13.95 | 13.97 | -0.99% | 39,959 | 56,550,174 |
| 2024-10-16 | 14.1 | 14.33 | 14 | 14.11 | -0.7% | 41,601 | 58,868,281 |
| 2024-10-15 | 14.54 | 14.67 | 14.18 | 14.21 | -2.54% | 53,029 | 76,489,443 |
| 2024-10-14 | 14.5 | 14.59 | 14.06 | 14.58 | +1.18% | 49,927 | 71,910,264 |
| 2024-10-11 | 14.94 | 15 | 14.25 | 14.41 | -3.61% | 54,675 | 79,466,966 |
| 2024-10-10 | 15.39 | 15.6 | 14.8 | 14.95 | -1.45% | 75,966 | 115,264,726 |
| 2024-10-09 | 16.59 | 16.71 | 15.15 | 15.17 | -11.44% | 132,414 | 209,450,865 |
| 2024-10-08 | 18.2 | 18.5 | 16.11 | 17.13 | +8.69% | 213,201 | 369,794,460 |
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：