股票概览
14.75
-3.02%
-0.46
15.31
开盘价
15.35
最高价
14.75
最低价
29,317
成交量
数据更新至: 2024-12-31
技术指标
15.13
MA5 (5日均线)
15.36
MA10 (10日均线)
15.87
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 | 15.31 | 15.35 | 14.75 | 14.75 | -3.02% | 29,317 | 43,972,313 |
| 2024-12-30 | 15.44 | 15.47 | 15.07 | 15.21 | -1.55% | 25,971 | 39,647,488 |
| 2024-12-27 | 15.21 | 15.71 | 15.21 | 15.45 | +1.58% | 27,878 | 43,288,706 |
| 2024-12-26 | 14.96 | 15.33 | 14.95 | 15.21 | +1.26% | 22,335 | 33,987,834 |
| 2024-12-25 | 15.49 | 15.51 | 14.94 | 15.02 | -3.22% | 34,469 | 52,070,968 |
| 2024-12-24 | 15.4 | 15.61 | 15.19 | 15.52 | +1.9% | 27,200 | 41,942,644 |
| 2024-12-23 | 15.92 | 15.97 | 15.1 | 15.23 | -4.27% | 36,288 | 55,987,883 |
| 2024-12-20 | 15.62 | 16 | 15.6 | 15.91 | +1.66% | 25,024 | 39,747,731 |
| 2024-12-19 | 15.53 | 15.72 | 15.38 | 15.65 | -0.13% | 23,968 | 37,290,406 |
| 2024-12-18 | 15.55 | 15.95 | 15.35 | 15.67 | +0.26% | 33,784 | 53,003,135 |
| 2024-12-17 | 16.11 | 16.27 | 15.51 | 15.63 | -3.7% | 39,764 | 62,694,762 |
| 2024-12-16 | 16.23 | 16.48 | 16.11 | 16.23 | +0.19% | 37,903 | 61,722,660 |
| 2024-12-13 | 16.43 | 16.55 | 16.19 | 16.2 | -2.23% | 42,315 | 68,989,243 |
| 2024-12-12 | 16.58 | 16.62 | 16.32 | 16.57 | -0.18% | 42,459 | 69,916,722 |
| 2024-12-11 | 16.44 | 16.61 | 16.37 | 16.6 | +0.61% | 45,465 | 75,019,617 |
| 2024-12-10 | 16.97 | 17.08 | 16.49 | 16.5 | -0.6% | 74,163 | 123,986,413 |
| 2024-12-09 | 16.45 | 16.95 | 16.31 | 16.6 | +0.67% | 68,653 | 114,168,525 |
| 2024-12-06 | 16.49 | 16.6 | 16.25 | 16.49 | +0.18% | 49,480 | 81,278,218 |
| 2024-12-05 | 16.28 | 16.62 | 16.23 | 16.46 | +0.3% | 45,799 | 75,382,380 |
| 2024-12-04 | 16.36 | 16.84 | 16.23 | 16.41 | +0.49% | 64,573 | 106,363,101 |
| 2024-12-03 | 16.41 | 16.52 | 16.16 | 16.33 | -0.85% | 35,962 | 58,734,610 |
| 2024-12-02 | 16.41 | 16.57 | 16.26 | 16.47 | +0.98% | 49,238 | 81,048,472 |
| 2024-11-29 | 15.83 | 16.45 | 15.82 | 16.31 | +2.58% | 60,608 | 98,252,747 |
| 2024-11-28 | 16 | 16.17 | 15.82 | 15.9 | -0.63% | 44,324 | 71,021,552 |
| 2024-11-27 | 15.7 | 16 | 15.16 | 16 | +1.78% | 54,852 | 85,389,298 |
| 2024-11-26 | 15.99 | 16.12 | 15.69 | 15.72 | -2.36% | 49,686 | 78,832,140 |
| 2024-11-25 | 16.03 | 16.2 | 15.71 | 16.1 | +1.32% | 62,501 | 99,818,368 |
| 2024-11-22 | 16.62 | 16.99 | 15.89 | 15.89 | -4.39% | 81,432 | 133,949,647 |
| 2024-11-21 | 16.3 | 17 | 16.28 | 16.62 | +1.65% | 95,698 | 160,259,536 |
| 2024-11-20 | 15.91 | 16.44 | 15.89 | 16.35 | +1.49% | 64,622 | 104,851,377 |
| 2024-11-19 | 15.2 | 16.11 | 15.19 | 16.11 | +5.99% | 69,495 | 108,896,037 |
| 2024-11-18 | 15.73 | 15.83 | 15.05 | 15.2 | -2.38% | 55,981 | 85,895,017 |
| 2024-11-15 | 16 | 16.22 | 15.5 | 15.57 | -2.81% | 71,909 | 114,348,340 |
| 2024-11-14 | 16.66 | 16.92 | 15.96 | 16.02 | -4.59% | 83,098 | 135,866,254 |
| 2024-11-13 | 16.88 | 17.18 | 16.36 | 16.79 | -2.55% | 141,253 | 236,231,439 |
| 2024-11-12 | 16.34 | 18.68 | 16.25 | 17.23 | +5.51% | 225,741 | 389,854,325 |
| 2024-11-11 | 15.97 | 16.36 | 15.9 | 16.33 | +2% | 73,255 | 118,761,736 |
| 2024-11-08 | 16.3 | 16.38 | 15.89 | 16.01 | -1.11% | 79,169 | 127,508,577 |
| 2024-11-07 | 15.78 | 16.28 | 15.64 | 16.19 | +1.95% | 83,205 | 133,629,213 |
| 2024-11-06 | 16.04 | 16.15 | 15.78 | 15.88 | -1% | 91,237 | 145,696,353 |
| 2024-11-05 | 15.59 | 16.08 | 15.52 | 16.04 | +2.75% | 89,499 | 142,026,617 |
| 2024-11-04 | 15.26 | 15.63 | 14.99 | 15.61 | +1.69% | 68,298 | 105,425,522 |
| 2024-11-01 | 15.74 | 16.22 | 15.28 | 15.35 | -2.79% | 117,274 | 184,902,944 |
| 2024-10-31 | 15.97 | 16 | 15.6 | 15.79 | +1.41% | 50,264 | 79,249,189 |
| 2024-10-30 | 15.48 | 15.97 | 15.4 | 15.57 | -0.06% | 57,765 | 90,148,804 |
| 2024-10-29 | 16.03 | 16.25 | 15.55 | 15.58 | -2.75% | 66,612 | 105,184,354 |
| 2024-10-28 | 16.01 | 16.15 | 15.9 | 16.02 | +0.63% | 59,831 | 95,711,924 |
| 2024-10-25 | 15.89 | 16.18 | 15.85 | 15.92 | +0.19% | 61,079 | 97,614,111 |
| 2024-10-24 | 15.9 | 16.28 | 15.78 | 15.89 | -1.43% | 72,996 | 116,246,723 |
| 2024-10-23 | 16 | 16.88 | 15.8 | 16.12 | -1.59% | 129,523 | 209,203,978 |
| 2024-10-22 | 15.48 | 16.66 | 15.37 | 16.38 | +5.95% | 151,694 | 245,287,453 |
| 2024-10-21 | 15.09 | 15.56 | 14.97 | 15.46 | +2.38% | 90,081 | 137,692,543 |
| 2024-10-18 | 14.57 | 15.33 | 14.51 | 15.1 | +2.65% | 99,245 | 147,662,663 |
| 2024-10-17 | 14.98 | 15.74 | 14.68 | 14.71 | +2.37% | 108,332 | 163,631,795 |
| 2024-10-16 | 14.21 | 14.68 | 14.21 | 14.37 | -0.83% | 36,262 | 52,568,444 |
| 2024-10-15 | 14.45 | 15.08 | 14.31 | 14.49 | -0.96% | 52,856 | 77,570,705 |
| 2024-10-14 | 14.13 | 14.68 | 14.05 | 14.63 | +4.28% | 52,097 | 75,118,203 |
| 2024-10-11 | 14.8 | 14.86 | 13.9 | 14.03 | -6.03% | 61,978 | 88,250,656 |
| 2024-10-10 | 14.89 | 15.48 | 14.63 | 14.93 | +1.7% | 70,667 | 106,356,495 |
| 2024-10-09 | 16.1 | 16.1 | 14.68 | 14.68 | -12.67% | 114,410 | 176,809,770 |
| 2024-10-08 | 18 | 18 | 15.52 | 16.81 | +9.94% | 169,981 | 283,846,260 |
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：