股票概览
14.27
-7.88%
-1.22
15.2
开盘价
15.47
最高价
14
最低价
235,670
成交量
数据更新至: 2024-12-31
技术指标
16.07
MA5 (5日均线)
15.99
MA10 (10日均线)
15.65
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 | 15.2 | 15.47 | 14 | 14.27 | -7.88% | 235,670 | 345,387,961 |
| 2024-12-30 | 16.78 | 16.79 | 15.38 | 15.49 | -9.31% | 200,134 | 320,738,889 |
| 2024-12-27 | 17.2 | 17.5 | 16.26 | 17.08 | -0.41% | 268,812 | 451,800,143 |
| 2024-12-26 | 15.9 | 17.8 | 15.5 | 17.15 | +4.96% | 262,742 | 442,414,524 |
| 2024-12-25 | 15.53 | 16.5 | 15.36 | 16.34 | +5.76% | 225,977 | 361,969,415 |
| 2024-12-24 | 15.33 | 15.78 | 14.88 | 15.45 | +2.73% | 146,126 | 223,763,376 |
| 2024-12-23 | 16.47 | 16.77 | 14.96 | 15.04 | -12.56% | 235,999 | 369,734,423 |
| 2024-12-20 | 15.65 | 17.63 | 15.55 | 17.2 | +9.9% | 335,063 | 560,534,325 |
| 2024-12-19 | 15.58 | 15.85 | 15.05 | 15.65 | -3.57% | 218,412 | 337,094,351 |
| 2024-12-18 | 15.8 | 16.4 | 15.4 | 16.23 | +0.19% | 261,049 | 415,390,072 |
| 2024-12-17 | 17.88 | 17.88 | 15.77 | 16.2 | -12.43% | 305,145 | 500,998,600 |
| 2024-12-16 | 19.2 | 19.5 | 17.15 | 18.5 | -4.98% | 451,449 | 822,331,169 |
| 2024-12-13 | 19.13 | 21.5 | 18.74 | 19.47 | -1.17% | 579,057 | 1,160,402,520 |
| 2024-12-12 | 17.01 | 19.7 | 15.25 | 19.7 | +19.98% | 537,287 | 922,946,754 |
| 2024-12-11 | 13.6 | 16.42 | 13.6 | 16.42 | +20.03% | 415,094 | 626,948,364 |
| 2024-12-10 | 12.78 | 14.3 | 12.58 | 13.68 | +10.77% | 379,514 | 512,317,672 |
| 2024-12-09 | 12.4 | 12.45 | 12.12 | 12.35 | +1.31% | 120,613 | 148,128,215 |
| 2024-12-06 | 12.49 | 12.74 | 12.12 | 12.19 | -2.4% | 168,594 | 207,568,706 |
| 2024-12-05 | 12.2 | 12.59 | 11.99 | 12.49 | +2.97% | 196,665 | 243,683,114 |
| 2024-12-04 | 12.89 | 12.98 | 12 | 12.13 | -6.84% | 259,307 | 322,596,724 |
| 2024-12-03 | 13.48 | 13.55 | 12.86 | 13.02 | -5.65% | 315,617 | 415,149,475 |
| 2024-12-02 | 13.08 | 14.88 | 12.8 | 13.8 | +9.44% | 415,240 | 570,636,098 |
| 2024-11-29 | 13.26 | 13.48 | 12.18 | 12.61 | -8.95% | 398,251 | 508,956,327 |
| 2024-11-28 | 14 | 15.66 | 13.67 | 13.85 | -4.68% | 550,116 | 801,470,151 |
| 2024-11-27 | 12.8 | 15.7 | 12.05 | 14.53 | +10.16% | 640,290 | 874,664,571 |
| 2024-11-26 | 11.5 | 13.19 | 11.25 | 13.19 | +20.02% | 335,160 | 421,178,426 |
| 2024-11-25 | 10.44 | 11.18 | 9.96 | 10.99 | +5.98% | 256,409 | 272,781,077 |
| 2024-11-22 | 10.3 | 10.99 | 10.17 | 10.37 | +0.68% | 191,857 | 203,701,456 |
| 2024-11-21 | 9.99 | 10.8 | 9.99 | 10.3 | +2.9% | 168,792 | 174,444,800 |
| 2024-11-20 | 9.43 | 10.06 | 9.42 | 10.01 | +6.04% | 128,807 | 126,756,267 |
| 2024-11-19 | 9.31 | 9.44 | 9.2 | 9.44 | +1.4% | 37,842 | 35,234,644 |
| 2024-11-18 | 9.43 | 9.59 | 9.1 | 9.31 | -0.85% | 50,020 | 46,749,491 |
| 2024-11-15 | 9.35 | 9.62 | 9.35 | 9.39 | 0% | 49,650 | 47,266,265 |
| 2024-11-14 | 9.75 | 9.79 | 9.34 | 9.39 | -3.79% | 48,138 | 46,041,716 |
| 2024-11-13 | 9.68 | 9.82 | 9.5 | 9.76 | +0.72% | 44,665 | 43,180,333 |
| 2024-11-12 | 9.75 | 9.94 | 9.59 | 9.69 | -0.21% | 69,748 | 68,102,168 |
| 2024-11-11 | 9.58 | 9.78 | 9.46 | 9.71 | +1.36% | 59,582 | 57,437,073 |
| 2024-11-08 | 9.71 | 9.83 | 9.52 | 9.58 | -1.24% | 65,430 | 63,127,819 |
| 2024-11-07 | 9.48 | 9.77 | 9.38 | 9.7 | +1.25% | 80,383 | 77,163,639 |
| 2024-11-06 | 9.35 | 9.98 | 9.33 | 9.58 | +2.68% | 110,069 | 105,892,449 |
| 2024-11-05 | 9.16 | 9.35 | 9.13 | 9.33 | +1.86% | 53,979 | 49,930,538 |
| 2024-11-04 | 9.03 | 9.18 | 8.91 | 9.16 | +1.66% | 36,169 | 32,783,565 |
| 2024-11-01 | 9.28 | 9.56 | 9 | 9.01 | -3.33% | 66,279 | 61,043,671 |
| 2024-10-31 | 9.1 | 9.43 | 9.1 | 9.32 | +1.41% | 64,716 | 60,135,387 |
| 2024-10-30 | 9.13 | 9.38 | 9.03 | 9.19 | -0.33% | 61,907 | 56,920,263 |
| 2024-10-29 | 9.93 | 10.15 | 9.17 | 9.22 | -3.35% | 102,474 | 97,571,301 |
| 2024-10-28 | 9.15 | 9.58 | 9.15 | 9.54 | +4.49% | 88,449 | 83,535,172 |
| 2024-10-25 | 8.95 | 9.23 | 8.92 | 9.13 | +2.35% | 55,433 | 50,458,931 |
| 2024-10-24 | 8.89 | 8.95 | 8.75 | 8.92 | -0.34% | 53,005 | 46,965,421 |
| 2024-10-23 | 9.05 | 9.05 | 8.88 | 8.95 | -0.67% | 54,294 | 48,713,190 |
| 2024-10-22 | 8.84 | 9.03 | 8.83 | 9.01 | +1.46% | 60,225 | 53,823,453 |
| 2024-10-21 | 8.89 | 8.95 | 8.73 | 8.88 | +0.34% | 63,445 | 56,104,036 |
| 2024-10-18 | 8.5 | 8.9 | 8.5 | 8.85 | +3.39% | 53,530 | 46,814,014 |
| 2024-10-17 | 8.63 | 8.76 | 8.55 | 8.56 | -0.23% | 38,577 | 33,453,868 |
| 2024-10-16 | 8.39 | 8.62 | 8.36 | 8.58 | +0.35% | 39,590 | 33,786,357 |
| 2024-10-15 | 8.7 | 8.8 | 8.55 | 8.55 | -1.84% | 40,720 | 35,286,187 |
| 2024-10-14 | 8.54 | 8.75 | 8.36 | 8.71 | +1.4% | 62,762 | 53,830,137 |
| 2024-10-11 | 8.71 | 9.15 | 8.37 | 8.59 | -2.28% | 71,654 | 62,388,215 |
| 2024-10-10 | 8.73 | 8.99 | 8.49 | 8.79 | +1.38% | 72,265 | 63,688,262 |
| 2024-10-09 | 9.38 | 9.46 | 8.65 | 8.67 | -11.35% | 110,645 | 100,286,230 |
| 2024-10-08 | 10.3 | 10.3 | 9.1 | 9.78 | +7.71% | 158,865 | 154,510,620 |
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：