股票概览
14.4
-2.77%
-0.41
14.81
开盘价
14.92
最高价
14.35
最低价
52,447
成交量
数据更新至: 2024-12-31
技术指标
14.64
MA5 (5日均线)
14.86
MA10 (10日均线)
15.49
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 | 14.81 | 14.92 | 14.35 | 14.4 | -2.77% | 52,447 | 76,685,280 |
| 2024-12-30 | 15.24 | 15.24 | 14.73 | 14.81 | -1.46% | 56,876 | 84,768,344 |
| 2024-12-27 | 14.57 | 15.12 | 14.5 | 15.03 | +3.16% | 89,282 | 133,247,247 |
| 2024-12-26 | 14.39 | 14.72 | 14.38 | 14.57 | +1.32% | 51,821 | 75,613,634 |
| 2024-12-25 | 14.77 | 14.89 | 14.16 | 14.38 | -3.3% | 75,146 | 108,187,519 |
| 2024-12-24 | 14.73 | 14.95 | 14.6 | 14.87 | +0.95% | 52,098 | 77,109,978 |
| 2024-12-23 | 15.2 | 15.41 | 14.64 | 14.73 | -4.1% | 78,353 | 117,372,771 |
| 2024-12-20 | 15.23 | 15.52 | 15.13 | 15.36 | +0.79% | 76,481 | 117,669,824 |
| 2024-12-19 | 15 | 15.28 | 14.9 | 15.24 | +0.07% | 68,451 | 103,184,917 |
| 2024-12-18 | 15.29 | 15.38 | 15.04 | 15.23 | +0.33% | 71,989 | 109,653,853 |
| 2024-12-17 | 15.72 | 15.78 | 15.12 | 15.18 | -3.56% | 89,600 | 138,037,126 |
| 2024-12-16 | 15.87 | 15.97 | 15.58 | 15.74 | -0.88% | 82,244 | 129,661,695 |
| 2024-12-13 | 16.3 | 16.3 | 15.83 | 15.88 | -2.93% | 119,658 | 191,662,779 |
| 2024-12-12 | 16.4 | 16.51 | 16.16 | 16.36 | -0.18% | 115,958 | 189,293,595 |
| 2024-12-11 | 16.35 | 16.51 | 16.17 | 16.39 | +0.31% | 116,113 | 189,638,122 |
| 2024-12-10 | 16.79 | 16.88 | 16.31 | 16.34 | +0.37% | 156,504 | 259,867,385 |
| 2024-12-09 | 16.47 | 16.84 | 16.21 | 16.28 | -0.91% | 141,668 | 234,321,206 |
| 2024-12-06 | 16.45 | 16.73 | 16.16 | 16.43 | -0.36% | 127,234 | 208,857,873 |
| 2024-12-05 | 16.02 | 16.55 | 15.89 | 16.49 | +2.36% | 154,266 | 251,755,915 |
| 2024-12-04 | 16.89 | 16.98 | 16.02 | 16.11 | -4.56% | 214,752 | 353,248,473 |
| 2024-12-03 | 17.01 | 17.28 | 16.76 | 16.88 | -2.54% | 253,704 | 431,408,078 |
| 2024-12-02 | 16.71 | 17.95 | 16.64 | 17.32 | +3.1% | 357,580 | 615,706,006 |
| 2024-11-29 | 16.52 | 17 | 16.26 | 16.8 | 0% | 271,021 | 450,804,437 |
| 2024-11-28 | 16.3 | 17.32 | 16.13 | 16.8 | +2.07% | 337,990 | 565,810,959 |
| 2024-11-27 | 16.06 | 16.49 | 15.54 | 16.46 | +1.42% | 223,149 | 358,344,904 |
| 2024-11-26 | 16.61 | 17.08 | 16.05 | 16.23 | -2.99% | 319,436 | 528,521,561 |
| 2024-11-25 | 16.7 | 16.99 | 16.11 | 16.73 | -0.89% | 304,030 | 502,699,967 |
| 2024-11-22 | 17.75 | 18.06 | 16.87 | 16.88 | -6.69% | 444,591 | 768,239,999 |
| 2024-11-21 | 19.01 | 19.09 | 17.72 | 18.09 | -2.85% | 692,894 | 1,260,211,976 |
| 2024-11-20 | 15.48 | 18.62 | 15.45 | 18.62 | +19.97% | 486,769 | 865,504,401 |
| 2024-11-19 | 14.86 | 15.55 | 14.78 | 15.52 | +4.09% | 136,556 | 206,816,692 |
| 2024-11-18 | 15.44 | 15.86 | 14.77 | 14.91 | -4.05% | 183,457 | 278,265,092 |
| 2024-11-15 | 16.02 | 16.7 | 15.54 | 15.54 | -5.53% | 280,001 | 448,522,307 |
| 2024-11-14 | 16.77 | 17.75 | 16.34 | 16.45 | +0.06% | 385,542 | 658,278,322 |
| 2024-11-13 | 16.52 | 17.1 | 16.01 | 16.44 | -2.14% | 249,690 | 411,126,176 |
| 2024-11-12 | 16.31 | 17.4 | 16.21 | 16.8 | +3.38% | 397,112 | 666,982,638 |
| 2024-11-11 | 15.94 | 16.26 | 15.81 | 16.25 | +1.44% | 162,494 | 260,820,842 |
| 2024-11-08 | 16.69 | 16.69 | 15.9 | 16.02 | -2.79% | 235,338 | 381,341,602 |
| 2024-11-07 | 15.79 | 16.6 | 15.65 | 16.48 | +3.84% | 262,562 | 429,365,508 |
| 2024-11-06 | 16.03 | 16.32 | 15.8 | 15.87 | -1.73% | 236,420 | 379,672,501 |
| 2024-11-05 | 15.65 | 16.38 | 15.56 | 16.15 | +2.22% | 198,285 | 318,769,760 |
| 2024-11-04 | 15.45 | 15.84 | 15.15 | 15.8 | +2.6% | 149,950 | 233,738,135 |
| 2024-11-01 | 15.96 | 16.5 | 15.22 | 15.4 | -4.64% | 210,293 | 330,804,749 |
| 2024-10-31 | 16.27 | 16.54 | 15.96 | 16.15 | -1.64% | 267,727 | 434,519,175 |
| 2024-10-30 | 15.88 | 16.9 | 15.62 | 16.42 | +3.86% | 324,876 | 530,582,733 |
| 2024-10-29 | 16.77 | 16.96 | 15.8 | 15.81 | -5.67% | 297,643 | 484,762,019 |
| 2024-10-28 | 16.02 | 17.2 | 15.84 | 16.76 | +4.62% | 353,472 | 582,836,538 |
| 2024-10-25 | 15.2 | 16.69 | 15.2 | 16.02 | +4.16% | 369,561 | 591,185,856 |
| 2024-10-24 | 16.02 | 16.4 | 15.23 | 15.38 | -7.13% | 322,488 | 504,488,326 |
| 2024-10-23 | 15.07 | 17.49 | 14.88 | 16.56 | +9.89% | 460,067 | 732,467,020 |
| 2024-10-22 | 14.84 | 15.1 | 14.7 | 15.07 | +1.41% | 174,452 | 260,312,263 |
| 2024-10-21 | 14.61 | 15.09 | 14.6 | 14.86 | +1.71% | 192,007 | 284,931,701 |
| 2024-10-18 | 14.03 | 14.96 | 14.03 | 14.61 | +3.18% | 191,528 | 277,278,729 |
| 2024-10-17 | 14.65 | 14.66 | 14.1 | 14.16 | -2.88% | 165,115 | 237,609,796 |
| 2024-10-16 | 14 | 14.97 | 13.96 | 14.58 | +1.89% | 191,265 | 279,595,638 |
| 2024-10-15 | 14.42 | 15.29 | 14.23 | 14.31 | -0.76% | 220,449 | 322,679,088 |
| 2024-10-14 | 14.18 | 14.43 | 13.75 | 14.42 | +2.34% | 152,285 | 215,714,190 |
| 2024-10-11 | 14.75 | 14.81 | 13.9 | 14.09 | -6.19% | 189,046 | 270,435,348 |
| 2024-10-10 | 15.8 | 16.22 | 14.81 | 15.02 | -5.77% | 321,715 | 494,689,093 |
| 2024-10-09 | 15.85 | 17.82 | 15.23 | 15.94 | +0.69% | 466,830 | 773,823,121 |
| 2024-10-08 | 16.9 | 16.9 | 14.6 | 15.83 | +11.17% | 318,532 | 498,836,669 |
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：