股票概览
14.28
-4.67%
-0.7
14.8
开盘价
14.95
最高价
14.27
最低价
112,851
成交量
数据更新至: 2024-12-31
技术指标
14.62
MA5 (5日均线)
14.93
MA10 (10日均线)
15.39
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 | 14.8 | 14.95 | 14.27 | 14.28 | -4.67% | 112,851 | 164,448,026 |
| 2024-12-30 | 14.6 | 15.87 | 14.36 | 14.98 | +2.74% | 205,992 | 314,013,593 |
| 2024-12-27 | 14.81 | 14.9 | 14.48 | 14.58 | -2.47% | 92,794 | 136,134,345 |
| 2024-12-26 | 14.33 | 15.14 | 14.24 | 14.95 | +4.33% | 126,539 | 188,087,823 |
| 2024-12-25 | 14.7 | 14.71 | 14.05 | 14.33 | -3.24% | 98,367 | 141,037,263 |
| 2024-12-24 | 14.8 | 15.1 | 14.5 | 14.81 | +1.58% | 123,671 | 182,602,218 |
| 2024-12-23 | 15.88 | 16 | 14.46 | 14.58 | -8.65% | 214,780 | 321,744,275 |
| 2024-12-20 | 15.34 | 16.49 | 15.31 | 15.96 | +3.43% | 210,216 | 338,478,203 |
| 2024-12-19 | 15.03 | 15.63 | 14.79 | 15.43 | +0.26% | 149,349 | 226,231,188 |
| 2024-12-18 | 15.4 | 16.01 | 14.76 | 15.39 | -0.45% | 209,769 | 322,101,690 |
| 2024-12-17 | 16 | 16.13 | 15.18 | 15.46 | -3.25% | 188,378 | 294,120,801 |
| 2024-12-16 | 16.86 | 16.98 | 15.81 | 15.98 | -5.05% | 295,435 | 483,064,811 |
| 2024-12-13 | 15.69 | 17.56 | 15.62 | 16.83 | +5.19% | 432,979 | 731,375,882 |
| 2024-12-12 | 15.79 | 16.2 | 15.28 | 16 | +0.44% | 203,759 | 320,362,245 |
| 2024-12-11 | 15.92 | 16 | 15.48 | 15.93 | -1.91% | 277,274 | 434,971,308 |
| 2024-12-10 | 15.69 | 16.8 | 15.62 | 16.24 | +6.07% | 357,792 | 581,738,188 |
| 2024-12-09 | 15.78 | 16.06 | 15.16 | 15.31 | -2.98% | 198,046 | 308,805,108 |
| 2024-12-06 | 16.04 | 16.19 | 15.71 | 15.78 | -2.05% | 194,851 | 309,978,068 |
| 2024-12-05 | 14.76 | 16.21 | 14.7 | 16.11 | +7.69% | 350,265 | 545,710,115 |
| 2024-12-04 | 15.33 | 15.68 | 14.6 | 14.96 | -4.35% | 286,545 | 431,031,845 |
| 2024-12-03 | 16.17 | 16.17 | 15.2 | 15.64 | -4.63% | 307,954 | 482,333,801 |
| 2024-12-02 | 16.64 | 16.98 | 15.9 | 16.4 | -1.15% | 421,271 | 684,086,321 |
| 2024-11-29 | 16 | 17.77 | 15.76 | 16.59 | +4.27% | 482,614 | 817,347,298 |
| 2024-11-28 | 15.39 | 16.73 | 15.06 | 15.91 | +3.78% | 402,963 | 646,351,561 |
| 2024-11-27 | 14.27 | 15.68 | 13.9 | 15.33 | +4.5% | 299,999 | 443,538,980 |
| 2024-11-26 | 15.88 | 16.26 | 14.65 | 14.67 | -8.43% | 410,599 | 631,351,009 |
| 2024-11-25 | 14.91 | 16.02 | 14.51 | 16.02 | +11.02% | 561,163 | 858,873,818 |
| 2024-11-22 | 14.34 | 15.05 | 13.92 | 14.43 | +1.41% | 471,235 | 688,248,014 |
| 2024-11-21 | 14.01 | 15 | 14 | 14.23 | +0.85% | 408,133 | 593,557,834 |
| 2024-11-20 | 13.45 | 14.18 | 13.35 | 14.11 | +4.29% | 264,999 | 367,190,770 |
| 2024-11-19 | 12.82 | 13.55 | 12.52 | 13.53 | +3.44% | 173,869 | 229,689,480 |
| 2024-11-18 | 14 | 14.05 | 12.46 | 13.08 | -8.27% | 274,529 | 363,159,340 |
| 2024-11-15 | 13.5 | 14.78 | 13.4 | 14.26 | +5.08% | 446,708 | 634,520,420 |
| 2024-11-14 | 13.36 | 13.94 | 13.21 | 13.57 | +0.44% | 282,008 | 384,903,212 |
| 2024-11-13 | 13.09 | 13.66 | 13.02 | 13.51 | +3.45% | 254,499 | 341,851,988 |
| 2024-11-12 | 13.22 | 13.43 | 12.9 | 13.06 | -0.99% | 159,538 | 209,899,302 |
| 2024-11-11 | 12.83 | 13.19 | 12.75 | 13.19 | +2.89% | 147,512 | 191,779,673 |
| 2024-11-08 | 13.13 | 13.29 | 12.76 | 12.82 | -2.36% | 162,930 | 210,922,472 |
| 2024-11-07 | 12.15 | 13.14 | 12.06 | 13.13 | +6.83% | 225,136 | 288,594,826 |
| 2024-11-06 | 12.39 | 12.53 | 12.2 | 12.29 | -1.29% | 118,218 | 146,088,049 |
| 2024-11-05 | 12.31 | 12.49 | 12.16 | 12.45 | +1.55% | 104,776 | 129,549,014 |
| 2024-11-04 | 11.86 | 12.29 | 11.77 | 12.26 | +4.34% | 84,462 | 102,618,443 |
| 2024-11-01 | 12.05 | 12.17 | 11.57 | 11.75 | -2.49% | 90,625 | 107,234,107 |
| 2024-10-31 | 12.22 | 12.26 | 11.97 | 12.05 | -1.39% | 105,514 | 127,632,051 |
| 2024-10-30 | 12.46 | 12.62 | 11.95 | 12.22 | -3.55% | 148,102 | 180,996,300 |
| 2024-10-29 | 13.2 | 13.38 | 12.65 | 12.67 | -3.72% | 140,187 | 182,199,221 |
| 2024-10-28 | 12.86 | 13.19 | 12.61 | 13.16 | +1.62% | 148,761 | 193,155,801 |
| 2024-10-25 | 12.79 | 13.08 | 12.7 | 12.95 | +1.65% | 112,491 | 145,495,371 |
| 2024-10-24 | 12.83 | 12.95 | 12.7 | 12.74 | -2.15% | 82,854 | 106,027,342 |
| 2024-10-23 | 13.3 | 13.3 | 12.75 | 13.02 | -2.03% | 187,743 | 243,936,749 |
| 2024-10-22 | 12.95 | 13.41 | 12.86 | 13.29 | +2.15% | 134,691 | 177,111,620 |
| 2024-10-21 | 12.89 | 13.23 | 12.83 | 13.01 | +0.93% | 113,408 | 147,867,018 |
| 2024-10-18 | 12.37 | 13.18 | 12.34 | 12.89 | +3.37% | 110,144 | 140,713,380 |
| 2024-10-17 | 12.62 | 12.87 | 12.45 | 12.47 | -0.56% | 76,625 | 97,137,937 |
| 2024-10-16 | 12.63 | 12.86 | 12.38 | 12.54 | -3.09% | 96,026 | 120,822,414 |
| 2024-10-15 | 12.81 | 13.69 | 12.77 | 12.94 | +0.31% | 132,893 | 175,841,757 |
| 2024-10-14 | 12.65 | 12.94 | 12.27 | 12.9 | +2.54% | 58,987 | 74,741,272 |
| 2024-10-11 | 13.1 | 13.1 | 12.35 | 12.58 | -4.77% | 70,158 | 88,771,514 |
| 2024-10-10 | 13.44 | 14 | 13.01 | 13.21 | -1.2% | 88,128 | 118,780,064 |
| 2024-10-09 | 14.53 | 14.8 | 13.3 | 13.37 | -14.79% | 148,374 | 208,477,707 |
| 2024-10-08 | 16 | 16.31 | 14.11 | 15.69 | +12.39% | 222,286 | 339,149,781 |
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：