股票概览
14.38
-3.62%
-0.54
14.9
开盘价
14.99
最高价
14.2
最低价
30,163
成交量
数据更新至: 2024-12-31
技术指标
14.86
MA5 (5日均线)
15.19
MA10 (10日均线)
16.07
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 | 14.9 | 14.99 | 14.2 | 14.38 | -3.62% | 30,163 | 44,011,458 |
| 2024-12-30 | 15.04 | 15.05 | 14.73 | 14.92 | -0.86% | 23,464 | 34,899,027 |
| 2024-12-27 | 15.15 | 15.38 | 15.02 | 15.05 | -1.12% | 33,565 | 50,867,577 |
| 2024-12-26 | 14.79 | 15.62 | 14.68 | 15.22 | +3.33% | 49,552 | 74,741,231 |
| 2024-12-25 | 15.08 | 15.2 | 14.6 | 14.73 | -2.39% | 35,754 | 53,023,968 |
| 2024-12-24 | 15.03 | 15.2 | 14.84 | 15.09 | +0.47% | 27,193 | 40,882,789 |
| 2024-12-23 | 15.73 | 15.92 | 14.97 | 15.02 | -5.83% | 40,525 | 62,007,143 |
| 2024-12-20 | 15.68 | 16.19 | 15.68 | 15.95 | +0.95% | 44,353 | 70,804,099 |
| 2024-12-19 | 15.55 | 16.03 | 15.23 | 15.8 | +0.64% | 38,900 | 60,591,478 |
| 2024-12-18 | 15.94 | 16.09 | 15.55 | 15.7 | -1.26% | 32,477 | 51,470,789 |
| 2024-12-17 | 16.4 | 16.45 | 15.74 | 15.9 | -3.58% | 42,868 | 68,582,939 |
| 2024-12-16 | 17.07 | 17.14 | 16.37 | 16.49 | -3.34% | 57,680 | 96,144,694 |
| 2024-12-13 | 17.45 | 17.47 | 17.02 | 17.06 | -2.57% | 49,564 | 85,274,383 |
| 2024-12-12 | 17.45 | 17.68 | 17.09 | 17.51 | +1.1% | 63,353 | 110,401,535 |
| 2024-12-11 | 16.99 | 17.68 | 16.95 | 17.32 | +1.17% | 65,528 | 114,163,359 |
| 2024-12-10 | 17.21 | 18 | 17.01 | 17.12 | +1.36% | 68,606 | 119,325,547 |
| 2024-12-09 | 17.21 | 17.4 | 16.86 | 16.89 | -1.86% | 49,697 | 84,893,812 |
| 2024-12-06 | 17.17 | 17.46 | 16.93 | 17.21 | -2.05% | 74,268 | 127,276,112 |
| 2024-12-05 | 16.33 | 17.65 | 16.13 | 17.57 | +6.55% | 117,453 | 199,769,084 |
| 2024-12-04 | 16.09 | 16.93 | 15.84 | 16.49 | +2.3% | 65,492 | 107,762,197 |
| 2024-12-03 | 16.49 | 16.51 | 16.06 | 16.12 | -2.07% | 45,990 | 74,602,450 |
| 2024-12-02 | 16.49 | 16.62 | 16.2 | 16.46 | -0.06% | 49,236 | 80,823,086 |
| 2024-11-29 | 16.2 | 16.76 | 16.1 | 16.47 | +1.54% | 71,886 | 118,910,571 |
| 2024-11-28 | 16.16 | 16.58 | 16.11 | 16.22 | +0.06% | 46,751 | 76,329,746 |
| 2024-11-27 | 16.29 | 16.29 | 15.7 | 16.21 | -0.98% | 50,696 | 81,319,971 |
| 2024-11-26 | 15.15 | 16.45 | 15.12 | 16.37 | +8.05% | 91,515 | 146,145,533 |
| 2024-11-25 | 14.8 | 15.18 | 14.76 | 15.15 | +2.36% | 18,307 | 27,422,188 |
| 2024-11-22 | 15.5 | 15.56 | 14.77 | 14.8 | -4.33% | 27,139 | 41,024,166 |
| 2024-11-21 | 15.4 | 15.58 | 15.3 | 15.47 | +0.13% | 19,804 | 30,599,177 |
| 2024-11-20 | 15.13 | 15.46 | 15.1 | 15.45 | +1.18% | 23,106 | 35,459,956 |
| 2024-11-19 | 14.91 | 15.27 | 14.88 | 15.27 | +2.69% | 19,201 | 28,892,668 |
| 2024-11-18 | 15.34 | 15.56 | 14.76 | 14.87 | -2.87% | 26,687 | 40,128,820 |
| 2024-11-15 | 15.49 | 15.89 | 15.28 | 15.31 | -1.1% | 28,001 | 43,678,753 |
| 2024-11-14 | 15.93 | 15.96 | 15.43 | 15.48 | -2.82% | 23,001 | 36,131,079 |
| 2024-11-13 | 15.92 | 16.1 | 15.7 | 15.93 | -0.62% | 26,558 | 42,203,177 |
| 2024-11-12 | 16.2 | 16.41 | 15.9 | 16.03 | -0.74% | 47,561 | 77,033,272 |
| 2024-11-11 | 15.88 | 16.15 | 15.71 | 16.15 | +1.38% | 38,856 | 62,066,193 |
| 2024-11-08 | 16.14 | 16.25 | 15.88 | 15.93 | -1.06% | 50,455 | 80,942,221 |
| 2024-11-07 | 15.56 | 16.24 | 15.43 | 16.1 | +3.21% | 57,163 | 91,374,924 |
| 2024-11-06 | 15.6 | 15.79 | 15.41 | 15.6 | -0.06% | 41,467 | 64,724,218 |
| 2024-11-05 | 15.4 | 15.65 | 15.25 | 15.61 | +1.17% | 40,184 | 62,392,332 |
| 2024-11-04 | 15 | 15.46 | 14.89 | 15.43 | +2.87% | 29,899 | 45,535,259 |
| 2024-11-01 | 15.22 | 15.26 | 14.71 | 15 | -1.45% | 30,280 | 45,485,036 |
| 2024-10-31 | 15.07 | 15.28 | 15.02 | 15.22 | +0.79% | 31,188 | 47,279,424 |
| 2024-10-30 | 15.4 | 15.47 | 14.91 | 15.1 | -1.95% | 34,679 | 52,500,326 |
| 2024-10-29 | 15.99 | 16.08 | 15.32 | 15.4 | -3.99% | 50,083 | 77,938,746 |
| 2024-10-28 | 15.72 | 16.14 | 15.42 | 16.04 | +0.5% | 56,600 | 89,241,582 |
| 2024-10-25 | 16.27 | 16.27 | 15.8 | 15.96 | -1.18% | 54,301 | 86,666,014 |
| 2024-10-24 | 15.4 | 16.9 | 15.27 | 16.15 | +5.14% | 75,590 | 121,920,413 |
| 2024-10-23 | 15.45 | 15.62 | 15.22 | 15.36 | -1.03% | 32,781 | 50,546,075 |
| 2024-10-22 | 15.52 | 15.6 | 15.31 | 15.52 | +1.57% | 40,856 | 63,079,265 |
| 2024-10-21 | 15.17 | 15.38 | 15.01 | 15.28 | +1.19% | 45,726 | 69,513,380 |
| 2024-10-18 | 14.8 | 15.26 | 14.66 | 15.1 | +2.23% | 47,401 | 70,999,518 |
| 2024-10-17 | 15 | 15.14 | 14.74 | 14.77 | 0% | 23,525 | 35,128,148 |
| 2024-10-16 | 14.56 | 15 | 14.54 | 14.77 | 0% | 21,925 | 32,429,504 |
| 2024-10-15 | 15.13 | 15.33 | 14.75 | 14.77 | -2.76% | 33,992 | 50,888,828 |
| 2024-10-14 | 14.93 | 15.22 | 14.56 | 15.19 | +1.81% | 31,070 | 46,468,152 |
| 2024-10-11 | 15.7 | 15.75 | 14.68 | 14.92 | -5.09% | 33,249 | 50,563,774 |
| 2024-10-10 | 16.14 | 16.25 | 15.46 | 15.72 | -0.82% | 37,136 | 58,937,524 |
| 2024-10-09 | 17.1 | 17.1 | 15.5 | 15.85 | -12.77% | 77,801 | 126,836,850 |
| 2024-10-08 | 19.24 | 19.97 | 16.66 | 18.17 | +6.76% | 145,356 | 262,848,026 |
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：