股票概览
14.36
-3.75%
-0.56
14.96
开盘价
15.15
最高价
14.32
最低价
49,948
成交量
数据更新至: 2024-12-31
技术指标
14.89
MA5 (5日均线)
15.55
MA10 (10日均线)
16.84
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 | 14.96 | 15.15 | 14.32 | 14.36 | -3.75% | 49,948 | 73,010,945 |
| 2024-12-30 | 15.2 | 15.2 | 14.69 | 14.92 | -2.1% | 31,581 | 47,106,516 |
| 2024-12-27 | 15.08 | 15.52 | 15.06 | 15.24 | +1.06% | 38,292 | 58,623,173 |
| 2024-12-26 | 14.85 | 15.22 | 14.81 | 15.08 | +1.55% | 35,734 | 53,896,705 |
| 2024-12-25 | 15.39 | 15.53 | 14.66 | 14.85 | -4.38% | 58,742 | 87,559,190 |
| 2024-12-24 | 15.57 | 15.8 | 15.15 | 15.53 | +0.32% | 47,054 | 72,749,984 |
| 2024-12-23 | 16.68 | 16.68 | 15.45 | 15.48 | -7.47% | 72,441 | 115,314,998 |
| 2024-12-20 | 16.46 | 16.91 | 16.46 | 16.73 | +1.27% | 45,302 | 75,871,884 |
| 2024-12-19 | 16.58 | 16.78 | 16.35 | 16.52 | -1.55% | 49,441 | 81,729,089 |
| 2024-12-18 | 17.06 | 17.2 | 16.71 | 16.78 | -2.27% | 51,866 | 87,582,220 |
| 2024-12-17 | 17.22 | 17.41 | 16.7 | 17.17 | -0.46% | 66,729 | 113,619,696 |
| 2024-12-16 | 17.74 | 17.96 | 17.1 | 17.25 | -2.87% | 63,285 | 110,839,549 |
| 2024-12-13 | 18.23 | 18.42 | 17.71 | 17.76 | -3.58% | 82,095 | 147,516,013 |
| 2024-12-12 | 18.4 | 18.55 | 17.82 | 18.42 | -0.32% | 117,291 | 213,659,984 |
| 2024-12-11 | 18.79 | 18.87 | 18.1 | 18.48 | -2.69% | 146,932 | 269,390,838 |
| 2024-12-10 | 18.13 | 19.13 | 18.13 | 18.99 | +7.71% | 226,985 | 425,963,334 |
| 2024-12-09 | 18.12 | 18.55 | 17.41 | 17.63 | -3.13% | 97,058 | 173,811,449 |
| 2024-12-06 | 18.2 | 18.65 | 17.85 | 18.2 | -1.62% | 114,575 | 209,304,547 |
| 2024-12-05 | 18.16 | 18.59 | 17.65 | 18.5 | -2.58% | 181,625 | 328,627,921 |
| 2024-12-04 | 18.29 | 19.7 | 17.83 | 18.99 | +4.11% | 192,809 | 365,202,595 |
| 2024-12-03 | 18.49 | 18.85 | 18.1 | 18.24 | -1.88% | 106,030 | 196,090,215 |
| 2024-12-02 | 18.5 | 19.05 | 18.22 | 18.59 | +0.11% | 122,132 | 226,343,427 |
| 2024-11-29 | 17.86 | 18.75 | 17.5 | 18.57 | +3.05% | 127,082 | 231,373,092 |
| 2024-11-28 | 18.39 | 18.68 | 18 | 18.02 | -3.79% | 111,479 | 202,944,405 |
| 2024-11-27 | 17.7 | 18.79 | 17.3 | 18.73 | +3.6% | 138,430 | 254,345,382 |
| 2024-11-26 | 19.71 | 19.87 | 17.71 | 18.08 | -11.37% | 197,830 | 372,349,889 |
| 2024-11-25 | 19.2 | 20.88 | 18.54 | 20.4 | +7.26% | 288,067 | 568,803,007 |
| 2024-11-22 | 18.38 | 19.23 | 17.88 | 19.02 | +2.64% | 220,623 | 414,238,762 |
| 2024-11-21 | 18.96 | 19.1 | 18.11 | 18.53 | -3.24% | 166,879 | 308,524,045 |
| 2024-11-20 | 17.77 | 19.32 | 17.77 | 19.15 | +5.68% | 253,997 | 479,309,169 |
| 2024-11-19 | 16.02 | 18.39 | 16.02 | 18.12 | +7.03% | 159,354 | 275,689,428 |
| 2024-11-18 | 18.32 | 19.2 | 16.8 | 16.93 | -7.54% | 225,616 | 412,409,261 |
| 2024-11-15 | 17.44 | 20.17 | 17.21 | 18.31 | +4.33% | 208,808 | 387,857,457 |
| 2024-11-14 | 17.19 | 18.01 | 17 | 17.55 | +1.62% | 128,657 | 225,648,518 |
| 2024-11-13 | 17.23 | 17.35 | 16.65 | 17.27 | -0.63% | 79,322 | 135,076,393 |
| 2024-11-12 | 18.01 | 18.11 | 17.15 | 17.38 | -4.71% | 121,387 | 213,913,280 |
| 2024-11-11 | 17.33 | 18.4 | 17.2 | 18.24 | +3.75% | 171,133 | 305,651,363 |
| 2024-11-08 | 17.06 | 18.8 | 16.86 | 17.58 | +4.27% | 207,840 | 368,937,737 |
| 2024-11-07 | 16.6 | 16.92 | 16.48 | 16.86 | +0.06% | 97,381 | 162,836,493 |
| 2024-11-06 | 16.54 | 17.21 | 16.4 | 16.85 | +2.31% | 147,063 | 248,186,560 |
| 2024-11-05 | 15.87 | 16.51 | 15.7 | 16.47 | +2.49% | 115,770 | 186,859,883 |
| 2024-11-04 | 15.62 | 16.93 | 15.62 | 16.07 | +7.28% | 118,082 | 191,220,043 |
| 2024-11-01 | 15.95 | 16.22 | 14.93 | 14.98 | -7.24% | 83,827 | 129,364,921 |
| 2024-10-31 | 16.1 | 16.29 | 15.66 | 16.15 | -0.06% | 81,494 | 130,431,424 |
| 2024-10-30 | 16.47 | 16.98 | 16.09 | 16.16 | -3.52% | 100,227 | 164,808,899 |
| 2024-10-29 | 16.5 | 17.3 | 15.78 | 16.75 | +1.89% | 127,053 | 209,473,712 |
| 2024-10-28 | 16.35 | 16.56 | 16.1 | 16.44 | +0.92% | 59,008 | 96,479,747 |
| 2024-10-25 | 16.12 | 16.47 | 16.08 | 16.29 | +0.25% | 75,214 | 122,828,895 |
| 2024-10-24 | 16.28 | 16.78 | 16.16 | 16.25 | -1.57% | 68,807 | 112,681,907 |
| 2024-10-23 | 16.43 | 16.95 | 16.43 | 16.51 | -1.08% | 93,881 | 156,812,963 |
| 2024-10-22 | 16.9 | 17.16 | 16.38 | 16.69 | -2.8% | 121,109 | 203,089,968 |
| 2024-10-21 | 16.18 | 17.49 | 15.93 | 17.17 | +5.47% | 187,508 | 311,805,395 |
| 2024-10-18 | 15.95 | 16.7 | 15.45 | 16.28 | +0.49% | 158,317 | 253,282,499 |
| 2024-10-17 | 16.3 | 16.5 | 15.79 | 16.2 | -3.91% | 188,743 | 303,255,582 |
| 2024-10-16 | 14.99 | 17.5 | 14.91 | 16.86 | +10.78% | 230,010 | 382,067,936 |
| 2024-10-15 | 15.12 | 15.65 | 15 | 15.22 | -0.85% | 62,579 | 96,036,753 |
| 2024-10-14 | 14.7 | 15.36 | 14.55 | 15.35 | +4.71% | 62,303 | 93,564,624 |
| 2024-10-11 | 15.51 | 15.58 | 14.38 | 14.66 | -6.8% | 75,343 | 111,906,948 |
| 2024-10-10 | 15.58 | 16.29 | 15.5 | 15.73 | +1.42% | 75,522 | 120,021,263 |
| 2024-10-09 | 17.19 | 17.22 | 15.5 | 15.51 | -14.17% | 124,037 | 203,843,399 |
| 2024-10-08 | 19.03 | 19.08 | 16.3 | 18.07 | +11.61% | 188,591 | 336,455,039 |
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：