股票概览
14.66
-3.62%
-0.55
15.19
开盘价
15.27
最高价
14.65
最低价
138,384
成交量
数据更新至: 2024-12-31
技术指标
14.96
MA5 (5日均线)
15.17
MA10 (10日均线)
15.32
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 | 15.19 | 15.27 | 14.65 | 14.66 | -3.62% | 138,384 | 205,531,781 |
| 2024-12-30 | 15.16 | 15.4 | 15.06 | 15.21 | +0.07% | 112,690 | 171,520,158 |
| 2024-12-27 | 14.89 | 15.48 | 14.87 | 15.2 | +2.15% | 178,328 | 272,078,065 |
| 2024-12-26 | 14.82 | 14.97 | 14.73 | 14.88 | +0.07% | 99,869 | 148,503,091 |
| 2024-12-25 | 15.19 | 15.25 | 14.73 | 14.87 | -1.98% | 119,486 | 179,092,282 |
| 2024-12-24 | 15.11 | 15.26 | 15.01 | 15.17 | +0.4% | 98,178 | 148,420,756 |
| 2024-12-23 | 15.53 | 15.59 | 15.05 | 15.11 | -2.52% | 143,746 | 219,465,301 |
| 2024-12-20 | 15.67 | 15.77 | 15.41 | 15.5 | -1.34% | 135,708 | 211,640,260 |
| 2024-12-19 | 15.26 | 15.75 | 15.23 | 15.71 | +1.81% | 170,035 | 265,288,636 |
| 2024-12-18 | 15.1 | 15.76 | 15 | 15.43 | +2.39% | 193,716 | 298,423,232 |
| 2024-12-17 | 15.48 | 15.53 | 15.04 | 15.07 | -2.4% | 137,183 | 208,826,130 |
| 2024-12-16 | 15.77 | 15.91 | 15.36 | 15.44 | -2.34% | 151,127 | 235,112,785 |
| 2024-12-13 | 15.89 | 16.15 | 15.63 | 15.81 | -0.82% | 246,467 | 391,895,618 |
| 2024-12-12 | 15.6 | 15.97 | 15.51 | 15.94 | +1.92% | 232,854 | 369,355,403 |
| 2024-12-11 | 15.3 | 15.72 | 15.27 | 15.64 | +2.02% | 193,095 | 299,687,551 |
| 2024-12-10 | 15.64 | 15.74 | 15.26 | 15.33 | +0.59% | 255,604 | 396,841,675 |
| 2024-12-09 | 15.33 | 15.53 | 15.19 | 15.24 | -0.07% | 159,717 | 244,880,243 |
| 2024-12-06 | 15.3 | 15.38 | 15.01 | 15.25 | -0.78% | 171,585 | 260,885,083 |
| 2024-12-05 | 15.33 | 15.49 | 14.97 | 15.37 | -0.84% | 199,934 | 303,826,004 |
| 2024-12-04 | 15.71 | 16.06 | 15.32 | 15.5 | -2.33% | 273,138 | 429,227,880 |
| 2024-12-03 | 15.34 | 16.13 | 15.21 | 15.87 | +4.34% | 422,577 | 668,227,192 |
| 2024-12-02 | 15.28 | 15.64 | 15.08 | 15.21 | +2.01% | 258,910 | 397,461,345 |
| 2024-11-29 | 14.67 | 15.12 | 14.5 | 14.91 | +3.4% | 215,235 | 318,564,709 |
| 2024-11-28 | 14.56 | 14.65 | 14.38 | 14.42 | -1.1% | 111,964 | 162,634,224 |
| 2024-11-27 | 14.4 | 14.58 | 14 | 14.58 | +0.69% | 154,806 | 220,768,974 |
| 2024-11-26 | 14.55 | 15.09 | 14.47 | 14.48 | -0.28% | 127,812 | 188,067,795 |
| 2024-11-25 | 14.8 | 14.89 | 14.23 | 14.52 | -1.96% | 177,877 | 257,517,276 |
| 2024-11-22 | 14.92 | 15.63 | 14.8 | 14.81 | -0.87% | 328,987 | 502,488,971 |
| 2024-11-21 | 15.12 | 15.14 | 14.77 | 14.94 | -1.13% | 156,463 | 234,032,555 |
| 2024-11-20 | 14.92 | 15.24 | 14.86 | 15.11 | +0.13% | 179,360 | 270,542,187 |
| 2024-11-19 | 14.61 | 15.09 | 14.53 | 15.09 | +3.36% | 178,718 | 265,405,209 |
| 2024-11-18 | 15.4 | 15.48 | 14.43 | 14.6 | -4.76% | 256,995 | 380,679,334 |
| 2024-11-15 | 15.65 | 15.89 | 15.3 | 15.33 | -2.17% | 208,691 | 326,243,281 |
| 2024-11-14 | 16.06 | 16.28 | 15.61 | 15.67 | -2.06% | 230,549 | 367,818,685 |
| 2024-11-13 | 16.35 | 16.41 | 15.69 | 16 | -2.74% | 349,612 | 558,728,775 |
| 2024-11-12 | 16.39 | 17 | 16.19 | 16.45 | +0.49% | 480,183 | 799,256,016 |
| 2024-11-11 | 16.2 | 16.39 | 15.96 | 16.37 | +1.05% | 378,684 | 614,209,416 |
| 2024-11-08 | 16.58 | 16.67 | 16.11 | 16.2 | -3.05% | 605,995 | 989,892,354 |
| 2024-11-07 | 16.01 | 17.25 | 15.79 | 16.71 | +10.44% | 921,714 | 1,516,774,530 |
| 2024-11-06 | 15.33 | 15.5 | 15.02 | 15.13 | -1.37% | 358,026 | 547,180,429 |
| 2024-11-05 | 15.09 | 15.58 | 15.02 | 15.34 | +1.93% | 336,055 | 514,014,160 |
| 2024-11-04 | 14.83 | 15.33 | 14.68 | 15.05 | +0.94% | 241,792 | 363,383,976 |
| 2024-11-01 | 14.51 | 15.32 | 14.51 | 14.91 | +1.43% | 393,022 | 590,859,384 |
| 2024-10-31 | 14.96 | 15.08 | 14.68 | 14.7 | -2.71% | 291,833 | 433,378,142 |
| 2024-10-30 | 15.01 | 15.22 | 14.77 | 15.11 | +0.2% | 234,182 | 351,343,528 |
| 2024-10-29 | 15.56 | 15.68 | 15 | 15.08 | -3.52% | 333,480 | 509,301,513 |
| 2024-10-28 | 15.7 | 15.78 | 15.5 | 15.63 | -2.01% | 411,371 | 642,894,666 |
| 2024-10-25 | 14.88 | 15.95 | 14.86 | 15.95 | +6.12% | 629,861 | 983,042,425 |
| 2024-10-24 | 14.83 | 15.48 | 14.83 | 15.03 | +1.76% | 430,330 | 652,916,895 |
| 2024-10-23 | 15.01 | 15.09 | 14.7 | 14.77 | -1.99% | 295,569 | 439,910,515 |
| 2024-10-22 | 14.8 | 15.38 | 14.66 | 15.07 | +1.01% | 427,679 | 645,593,358 |
| 2024-10-21 | 14.82 | 14.93 | 14.44 | 14.92 | +0.07% | 450,510 | 660,867,761 |
| 2024-10-18 | 14.57 | 15.3 | 14.25 | 14.91 | +0.13% | 566,497 | 834,290,830 |
| 2024-10-17 | 14.22 | 15.17 | 14.22 | 14.89 | +4.64% | 424,205 | 622,686,854 |
| 2024-10-16 | 13.9 | 14.43 | 13.71 | 14.23 | +1.07% | 203,984 | 287,994,812 |
| 2024-10-15 | 14.25 | 14.49 | 14.05 | 14.08 | -1.88% | 231,984 | 331,105,643 |
| 2024-10-14 | 13.88 | 14.35 | 13.73 | 14.35 | +3.91% | 270,680 | 381,438,730 |
| 2024-10-11 | 14.47 | 14.49 | 13.66 | 13.81 | -4.56% | 303,805 | 426,154,392 |
| 2024-10-10 | 14.66 | 15.25 | 14.47 | 14.47 | -0.82% | 432,202 | 641,457,925 |
| 2024-10-09 | 16.2 | 16.29 | 14.54 | 14.59 | -13.05% | 602,965 | 928,038,048 |
| 2024-10-08 | 18.46 | 18.46 | 15.68 | 16.78 | +7.02% | 849,430 | 1,440,785,136 |
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：