股票概览
14.69
-4.17%
-0.64
15.34
开盘价
15.54
最高价
14.67
最低价
50,220
成交量
数据更新至: 2024-12-31
技术指标
15.10
MA5 (5日均线)
15.72
MA10 (10日均线)
16.44
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 | 15.34 | 15.54 | 14.67 | 14.69 | -4.17% | 50,220 | 75,251,092 |
| 2024-12-30 | 15.26 | 15.4 | 14.68 | 15.33 | +0.46% | 39,874 | 60,600,626 |
| 2024-12-27 | 15.15 | 15.61 | 15 | 15.26 | +0.53% | 40,637 | 62,456,904 |
| 2024-12-26 | 15 | 15.44 | 14.99 | 15.18 | +0.86% | 44,249 | 67,565,361 |
| 2024-12-25 | 15.64 | 15.64 | 14.88 | 15.05 | -3.83% | 63,047 | 95,324,583 |
| 2024-12-24 | 15.99 | 16.07 | 15.29 | 15.65 | -0.57% | 50,584 | 79,008,296 |
| 2024-12-23 | 17.16 | 17.34 | 15.69 | 15.74 | -7.74% | 61,998 | 100,911,199 |
| 2024-12-20 | 16.68 | 17.25 | 16.42 | 17.06 | +2.09% | 52,826 | 89,990,475 |
| 2024-12-19 | 16.23 | 16.78 | 16.23 | 16.71 | +1.21% | 46,803 | 77,501,781 |
| 2024-12-18 | 16.29 | 16.79 | 15.72 | 16.51 | +1.41% | 48,866 | 79,820,398 |
| 2024-12-17 | 17.28 | 17.33 | 16.2 | 16.28 | -6.17% | 72,349 | 120,074,262 |
| 2024-12-16 | 17.33 | 17.87 | 16.92 | 17.35 | +0.93% | 85,639 | 149,738,728 |
| 2024-12-13 | 17.4 | 17.55 | 17.05 | 17.19 | -2.61% | 64,584 | 111,982,545 |
| 2024-12-12 | 17.68 | 17.96 | 17.32 | 17.65 | +0.4% | 73,665 | 129,755,426 |
| 2024-12-11 | 17.3 | 17.6 | 17.14 | 17.58 | +1.21% | 70,096 | 121,545,107 |
| 2024-12-10 | 18.12 | 18.22 | 17.33 | 17.37 | -1.03% | 114,589 | 202,171,137 |
| 2024-12-09 | 17.35 | 17.66 | 17.1 | 17.55 | +0.69% | 102,272 | 177,534,934 |
| 2024-12-06 | 17.13 | 17.65 | 17 | 17.43 | +4.25% | 126,336 | 219,290,747 |
| 2024-12-05 | 16.5 | 16.9 | 16.41 | 16.72 | +1.09% | 55,773 | 93,484,481 |
| 2024-12-04 | 17.09 | 17.09 | 16.4 | 16.54 | -3.16% | 59,822 | 99,991,533 |
| 2024-12-03 | 17 | 17.1 | 16.56 | 17.08 | +0.29% | 73,742 | 124,627,034 |
| 2024-12-02 | 17.1 | 17.18 | 16.83 | 17.03 | +0.18% | 88,894 | 150,922,040 |
| 2024-11-29 | 16.44 | 17.23 | 16.22 | 17 | +3.72% | 98,459 | 166,154,065 |
| 2024-11-28 | 16.42 | 16.93 | 16.28 | 16.39 | -0.18% | 80,715 | 133,979,360 |
| 2024-11-27 | 15.63 | 16.49 | 15.1 | 16.42 | +4.12% | 84,585 | 134,395,514 |
| 2024-11-26 | 16.28 | 16.41 | 15.71 | 15.77 | -3.37% | 56,822 | 91,059,894 |
| 2024-11-25 | 16.1 | 16.32 | 15.63 | 16.32 | +2.38% | 72,675 | 115,989,587 |
| 2024-11-22 | 16.8 | 17.09 | 15.75 | 15.94 | -5.01% | 98,907 | 163,400,787 |
| 2024-11-21 | 17.05 | 17.16 | 16.5 | 16.78 | -1.58% | 87,751 | 148,029,276 |
| 2024-11-20 | 16.42 | 17.08 | 16.38 | 17.05 | +3.84% | 104,483 | 175,473,398 |
| 2024-11-19 | 16.21 | 16.68 | 15.57 | 16.42 | +3.34% | 107,642 | 172,848,202 |
| 2024-11-18 | 18.2 | 18.2 | 15.5 | 15.89 | -13.64% | 167,727 | 275,032,804 |
| 2024-11-15 | 17.98 | 19 | 17.7 | 18.4 | +4.19% | 257,054 | 472,336,184 |
| 2024-11-14 | 17.31 | 18.19 | 17.14 | 17.66 | +1.15% | 161,741 | 288,547,238 |
| 2024-11-13 | 17.45 | 17.57 | 16.74 | 17.46 | -1.36% | 106,242 | 182,709,726 |
| 2024-11-12 | 17.58 | 18.46 | 17.23 | 17.7 | +0.63% | 157,655 | 281,569,785 |
| 2024-11-11 | 16.87 | 18 | 16.6 | 17.59 | +4.27% | 142,359 | 245,766,169 |
| 2024-11-08 | 16.71 | 16.96 | 16.47 | 16.87 | +1.63% | 91,977 | 154,210,956 |
| 2024-11-07 | 15.85 | 16.6 | 15.65 | 16.6 | +3.69% | 76,461 | 124,186,414 |
| 2024-11-06 | 16.16 | 16.56 | 15.84 | 16.01 | -0.93% | 69,409 | 112,577,639 |
| 2024-11-05 | 15.74 | 16.29 | 15.53 | 16.16 | +2.6% | 58,537 | 94,154,379 |
| 2024-11-04 | 15.33 | 15.79 | 15.33 | 15.75 | +2.81% | 50,221 | 78,295,619 |
| 2024-11-01 | 17.15 | 17.25 | 15.31 | 15.32 | -12% | 122,679 | 198,735,734 |
| 2024-10-31 | 17.58 | 17.71 | 16.9 | 17.41 | -2.57% | 131,509 | 227,106,746 |
| 2024-10-30 | 16.77 | 17.99 | 16.57 | 17.87 | +7.26% | 177,014 | 307,909,480 |
| 2024-10-29 | 16.38 | 16.99 | 16.21 | 16.66 | +3.09% | 132,051 | 219,056,115 |
| 2024-10-28 | 15.66 | 16.18 | 15.66 | 16.16 | +1.96% | 67,584 | 108,345,553 |
| 2024-10-25 | 15.68 | 15.88 | 15.43 | 15.85 | +0.89% | 72,441 | 113,680,887 |
| 2024-10-24 | 16.02 | 16.27 | 15.54 | 15.71 | -4.15% | 71,425 | 112,760,094 |
| 2024-10-23 | 15.88 | 16.68 | 15.74 | 16.39 | +2.95% | 123,242 | 201,904,578 |
| 2024-10-22 | 15.93 | 16.09 | 15.49 | 15.92 | -1.36% | 86,407 | 135,846,084 |
| 2024-10-21 | 15.5 | 16.26 | 15.4 | 16.14 | +4.13% | 104,476 | 165,835,461 |
| 2024-10-18 | 15.09 | 15.85 | 14.87 | 15.5 | +3.33% | 84,550 | 129,662,175 |
| 2024-10-17 | 15.08 | 15.31 | 14.97 | 15 | +1.01% | 69,417 | 105,265,875 |
| 2024-10-16 | 14.68 | 15.22 | 14.55 | 14.85 | -1.72% | 72,079 | 107,472,484 |
| 2024-10-15 | 15.45 | 15.93 | 15.03 | 15.11 | -3.08% | 89,157 | 138,742,643 |
| 2024-10-14 | 14.97 | 15.61 | 14.89 | 15.59 | +4.14% | 71,725 | 109,772,347 |
| 2024-10-11 | 15.36 | 16.2 | 14.88 | 14.97 | -3.98% | 80,960 | 125,289,120 |
| 2024-10-10 | 16.4 | 16.75 | 15.51 | 15.59 | -2.56% | 94,875 | 151,176,926 |
| 2024-10-09 | 18 | 18.35 | 15.68 | 16 | -17.99% | 148,317 | 258,215,451 |
| 2024-10-08 | 18.88 | 19.53 | 16.5 | 19.51 | +19.11% | 224,556 | 407,806,252 |
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：