股票概览
14.7
-1.21%
-0.18
15
开盘价
15.4
最高价
14.7
最低价
110,138
成交量
数据更新至: 2024-12-31
技术指标
14.59
MA5 (5日均线)
14.58
MA10 (10日均线)
15.05
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 | 15.4 | 14.7 | 14.7 | -1.21% | 110,138 | 165,575,555 |
| 2024-12-30 | 14.83 | 15.33 | 14.29 | 14.88 | -0.07% | 116,666 | 172,852,284 |
| 2024-12-27 | 14.6 | 15.18 | 14.6 | 14.89 | +1.57% | 108,143 | 162,109,381 |
| 2024-12-26 | 13.91 | 14.67 | 13.68 | 14.66 | +6.15% | 97,299 | 139,373,827 |
| 2024-12-25 | 14 | 14.13 | 13.5 | 13.81 | -1.92% | 77,855 | 107,322,541 |
| 2024-12-24 | 14.8 | 14.8 | 13.55 | 14.08 | -3.03% | 145,138 | 203,387,155 |
| 2024-12-23 | 14.93 | 15.39 | 14.36 | 14.52 | -2.62% | 97,616 | 144,891,244 |
| 2024-12-20 | 14.62 | 15.15 | 14.6 | 14.91 | +2.26% | 99,352 | 147,935,305 |
| 2024-12-19 | 14.58 | 14.89 | 14.27 | 14.58 | -1.29% | 86,166 | 125,213,125 |
| 2024-12-18 | 14.48 | 15.03 | 14.25 | 14.77 | +1.86% | 93,953 | 138,296,551 |
| 2024-12-17 | 15.66 | 15.71 | 14.41 | 14.5 | -8.23% | 171,461 | 256,092,097 |
| 2024-12-16 | 16.3 | 16.72 | 15.53 | 15.8 | -3.48% | 165,534 | 267,137,610 |
| 2024-12-13 | 16.45 | 16.9 | 15.93 | 16.37 | -1.27% | 231,681 | 378,932,064 |
| 2024-12-12 | 15.48 | 16.69 | 15.45 | 16.58 | +7.04% | 318,205 | 519,178,662 |
| 2024-12-11 | 15.71 | 15.85 | 15.33 | 15.49 | -1.96% | 111,518 | 172,935,980 |
| 2024-12-10 | 16.3 | 16.46 | 15.6 | 15.8 | +0.64% | 158,592 | 251,896,359 |
| 2024-12-09 | 15.16 | 16.09 | 14.97 | 15.7 | +3.56% | 195,011 | 305,944,437 |
| 2024-12-06 | 14.99 | 15.48 | 14.86 | 15.16 | +2.5% | 120,238 | 181,897,166 |
| 2024-12-05 | 14.87 | 15.21 | 14.53 | 14.79 | -1.27% | 125,017 | 185,452,457 |
| 2024-12-04 | 15 | 15.39 | 14.85 | 14.98 | -0.93% | 93,345 | 140,348,531 |
| 2024-12-03 | 15.44 | 15.59 | 14.92 | 15.12 | -1.95% | 135,495 | 205,066,482 |
| 2024-12-02 | 15.43 | 16.1 | 15.31 | 15.42 | -0.58% | 160,241 | 251,555,448 |
| 2024-11-29 | 15.26 | 15.59 | 15.1 | 15.51 | +1.11% | 113,662 | 174,996,437 |
| 2024-11-28 | 15.97 | 16.01 | 15.13 | 15.34 | -4.24% | 174,551 | 269,556,850 |
| 2024-11-27 | 15.1 | 16.15 | 14.5 | 16.02 | +5.67% | 194,443 | 302,192,690 |
| 2024-11-26 | 15.22 | 15.55 | 14.91 | 15.16 | -0.2% | 120,282 | 183,541,778 |
| 2024-11-25 | 15.3 | 15.69 | 14.8 | 15.19 | -1.81% | 158,929 | 239,579,215 |
| 2024-11-22 | 16.25 | 16.64 | 15.38 | 15.47 | -4.03% | 184,490 | 297,655,940 |
| 2024-11-21 | 16.5 | 16.5 | 15.77 | 16.12 | -2.77% | 186,622 | 299,379,010 |
| 2024-11-20 | 15.8 | 16.85 | 15.7 | 16.58 | +5.14% | 343,026 | 560,506,517 |
| 2024-11-19 | 14.65 | 15.87 | 14.3 | 15.77 | +9.06% | 187,908 | 283,346,305 |
| 2024-11-18 | 15.16 | 15.44 | 13.98 | 14.46 | -4.62% | 153,080 | 223,064,065 |
| 2024-11-15 | 15.05 | 15.86 | 14.84 | 15.16 | 0% | 167,592 | 256,450,482 |
| 2024-11-14 | 15.71 | 16 | 15.13 | 15.16 | -4.83% | 168,548 | 261,467,893 |
| 2024-11-13 | 16 | 16.17 | 15.01 | 15.93 | -3.34% | 253,952 | 393,812,313 |
| 2024-11-12 | 16.35 | 17.3 | 16.16 | 16.48 | +0.98% | 252,195 | 421,467,396 |
| 2024-11-11 | 16.53 | 16.73 | 16 | 16.32 | -3.09% | 279,217 | 454,881,156 |
| 2024-11-08 | 16.16 | 17 | 15.68 | 16.84 | +8.37% | 378,739 | 624,696,103 |
| 2024-11-07 | 15.29 | 15.98 | 15.22 | 15.54 | -0.51% | 242,375 | 376,780,655 |
| 2024-11-06 | 15.3 | 16.42 | 15.05 | 15.62 | +1.17% | 329,945 | 516,803,298 |
| 2024-11-05 | 14.26 | 15.45 | 14.08 | 15.44 | +8.05% | 310,824 | 466,070,852 |
| 2024-11-04 | 14.3 | 14.7 | 13.88 | 14.29 | +0.78% | 183,707 | 260,683,262 |
| 2024-11-01 | 14.8 | 14.84 | 13.81 | 14.18 | -5.84% | 283,693 | 406,859,572 |
| 2024-10-31 | 13.92 | 15.65 | 13.92 | 15.06 | +6.13% | 455,104 | 674,666,699 |
| 2024-10-30 | 13.33 | 14.35 | 13.22 | 14.19 | +6.93% | 316,167 | 440,320,672 |
| 2024-10-29 | 14 | 14 | 13.15 | 13.27 | -4.39% | 225,751 | 303,077,446 |
| 2024-10-28 | 13.5 | 14.63 | 13.3 | 13.88 | +4.13% | 443,481 | 622,823,371 |
| 2024-10-25 | 12.32 | 13.57 | 12.2 | 13.33 | +8.91% | 382,421 | 502,144,738 |
| 2024-10-24 | 12.3 | 12.36 | 12.1 | 12.24 | -1.37% | 80,162 | 97,985,120 |
| 2024-10-23 | 12.63 | 12.65 | 12.33 | 12.41 | -1.35% | 141,871 | 177,017,164 |
| 2024-10-22 | 12.96 | 12.96 | 12.43 | 12.58 | -2.48% | 187,909 | 237,002,550 |
| 2024-10-21 | 12.26 | 12.99 | 12.17 | 12.9 | +5.31% | 245,124 | 310,741,455 |
| 2024-10-18 | 11.85 | 12.49 | 11.81 | 12.25 | +2% | 149,489 | 182,185,223 |
| 2024-10-17 | 12.5 | 12.6 | 11.97 | 12.01 | -3.15% | 159,257 | 195,476,291 |
| 2024-10-16 | 11.56 | 12.49 | 11.51 | 12.4 | +4.11% | 161,581 | 197,413,979 |
| 2024-10-15 | 12.18 | 12.5 | 11.91 | 11.91 | -3.01% | 142,258 | 173,302,247 |
| 2024-10-14 | 11.91 | 12.29 | 11.68 | 12.28 | +3.63% | 122,859 | 147,841,981 |
| 2024-10-11 | 11.95 | 12.23 | 11.5 | 11.85 | -0.84% | 142,609 | 169,793,633 |
| 2024-10-10 | 12.59 | 12.75 | 11.77 | 11.95 | -0.5% | 183,495 | 225,136,999 |
| 2024-10-09 | 13.77 | 13.77 | 11.99 | 12.01 | -18.19% | 298,276 | 388,945,615 |
| 2024-10-08 | 14 | 14.72 | 12.53 | 14.68 | +17.44% | 468,348 | 648,444,005 |
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：