股票概览
13.94
-2.99%
-0.43
14.37
开盘价
14.45
最高价
13.94
最低价
35,135
成交量
数据更新至: 2024-12-31
技术指标
14.34
MA5 (5日均线)
14.74
MA10 (10日均线)
15.38
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 | 14.37 | 14.45 | 13.94 | 13.94 | -2.99% | 35,135 | 49,684,785 |
| 2024-12-30 | 14.6 | 14.72 | 14.28 | 14.37 | -1.51% | 29,451 | 42,366,785 |
| 2024-12-27 | 14.44 | 14.79 | 14.28 | 14.59 | +1.46% | 33,827 | 49,387,079 |
| 2024-12-26 | 14.42 | 14.59 | 14.34 | 14.38 | -0.42% | 25,025 | 36,150,714 |
| 2024-12-25 | 14.84 | 14.97 | 14.33 | 14.44 | -1.7% | 41,707 | 60,483,744 |
| 2024-12-24 | 14.71 | 14.94 | 14.6 | 14.69 | -0.68% | 31,839 | 46,889,145 |
| 2024-12-23 | 15.39 | 15.51 | 14.72 | 14.79 | -3.9% | 43,811 | 65,511,275 |
| 2024-12-20 | 15.37 | 15.56 | 15.34 | 15.39 | +0.13% | 25,287 | 39,061,266 |
| 2024-12-19 | 15.34 | 15.45 | 15.06 | 15.37 | -0.65% | 37,815 | 57,683,672 |
| 2024-12-18 | 15.67 | 15.8 | 15.44 | 15.47 | -1.15% | 41,201 | 64,126,830 |
| 2024-12-17 | 16.15 | 16.19 | 15.59 | 15.65 | -3.34% | 52,083 | 82,446,147 |
| 2024-12-16 | 16.02 | 16.51 | 15.97 | 16.19 | +1.5% | 65,076 | 105,782,096 |
| 2024-12-13 | 16.35 | 16.35 | 15.95 | 15.95 | -2.8% | 47,915 | 77,287,577 |
| 2024-12-12 | 16.27 | 16.43 | 16.17 | 16.41 | +0.86% | 38,425 | 62,768,273 |
| 2024-12-11 | 16.06 | 16.32 | 16.06 | 16.27 | +0.99% | 33,558 | 54,505,582 |
| 2024-12-10 | 16.59 | 16.66 | 16.1 | 16.11 | +0.37% | 54,506 | 89,033,330 |
| 2024-12-09 | 16.18 | 16.31 | 15.93 | 16.05 | -0.25% | 38,932 | 62,779,658 |
| 2024-12-06 | 15.76 | 16.1 | 15.72 | 16.09 | +1.96% | 46,160 | 73,694,394 |
| 2024-12-05 | 15.65 | 15.84 | 15.6 | 15.78 | +0.83% | 25,259 | 39,762,002 |
| 2024-12-04 | 15.95 | 15.97 | 15.58 | 15.65 | -2.13% | 33,929 | 53,567,649 |
| 2024-12-03 | 16.07 | 16.11 | 15.78 | 15.99 | -0.81% | 38,742 | 61,731,128 |
| 2024-12-02 | 15.59 | 16.15 | 15.57 | 16.12 | +3.53% | 56,631 | 90,116,786 |
| 2024-11-29 | 15.39 | 15.66 | 15.29 | 15.57 | +1.17% | 46,315 | 71,934,504 |
| 2024-11-28 | 15.48 | 15.57 | 15.37 | 15.39 | -0.58% | 34,833 | 53,881,487 |
| 2024-11-27 | 15.28 | 15.51 | 14.84 | 15.48 | +1.24% | 46,256 | 70,066,974 |
| 2024-11-26 | 15.36 | 15.69 | 15.22 | 15.29 | -0.84% | 35,505 | 54,821,613 |
| 2024-11-25 | 15.21 | 15.47 | 15.12 | 15.42 | +1.98% | 42,519 | 65,052,964 |
| 2024-11-22 | 15.92 | 15.96 | 15.08 | 15.12 | -4.85% | 56,197 | 87,021,019 |
| 2024-11-21 | 16.03 | 16.08 | 15.72 | 15.89 | -0.94% | 41,114 | 65,329,800 |
| 2024-11-20 | 15.59 | 16.08 | 15.54 | 16.04 | +2.89% | 56,756 | 90,077,146 |
| 2024-11-19 | 15.35 | 15.6 | 15.21 | 15.59 | +2.1% | 55,613 | 85,897,631 |
| 2024-11-18 | 15.7 | 15.85 | 15.2 | 15.27 | -2.74% | 78,422 | 121,138,866 |
| 2024-11-15 | 16.2 | 16.29 | 15.67 | 15.7 | -3.03% | 60,653 | 96,992,766 |
| 2024-11-14 | 16.9 | 16.93 | 16.16 | 16.19 | -4.14% | 69,873 | 114,903,852 |
| 2024-11-13 | 17.25 | 17.49 | 16.63 | 16.89 | -2.09% | 78,945 | 133,754,200 |
| 2024-11-12 | 17.23 | 17.89 | 17.08 | 17.25 | +0.41% | 98,224 | 171,739,664 |
| 2024-11-11 | 16.63 | 17.18 | 16.63 | 17.18 | +2.57% | 60,912 | 103,332,658 |
| 2024-11-08 | 16.98 | 17.17 | 16.7 | 16.75 | -0.24% | 67,988 | 114,858,282 |
| 2024-11-07 | 16.14 | 16.81 | 16.12 | 16.79 | +3.13% | 64,391 | 106,910,354 |
| 2024-11-06 | 16.24 | 16.55 | 16.08 | 16.28 | +0.62% | 61,233 | 99,916,243 |
| 2024-11-05 | 15.77 | 16.21 | 15.7 | 16.18 | +2.28% | 51,188 | 82,209,868 |
| 2024-11-04 | 15.52 | 15.83 | 15.51 | 15.82 | +2.33% | 29,500 | 46,417,937 |
| 2024-11-01 | 15.9 | 15.99 | 15.37 | 15.46 | -3.19% | 49,903 | 77,757,252 |
| 2024-10-31 | 15.8 | 16.08 | 15.71 | 15.97 | +1.2% | 37,610 | 59,854,672 |
| 2024-10-30 | 15.89 | 16.06 | 15.54 | 15.78 | -1.5% | 43,316 | 68,460,357 |
| 2024-10-29 | 16.93 | 16.95 | 15.9 | 16.02 | -3.73% | 73,544 | 120,019,123 |
| 2024-10-28 | 16.27 | 16.67 | 16.12 | 16.64 | +2.34% | 59,122 | 97,072,192 |
| 2024-10-25 | 15.88 | 16.33 | 15.81 | 16.26 | +2.46% | 58,759 | 94,716,758 |
| 2024-10-24 | 15.88 | 16.06 | 15.75 | 15.87 | -0.13% | 35,356 | 56,292,551 |
| 2024-10-23 | 16.02 | 16.15 | 15.8 | 15.89 | -2.22% | 71,617 | 114,266,134 |
| 2024-10-22 | 16.18 | 16.36 | 16.02 | 16.25 | +0.87% | 44,953 | 72,834,337 |
| 2024-10-21 | 16.04 | 16.41 | 15.98 | 16.11 | +0.44% | 58,872 | 95,258,423 |
| 2024-10-18 | 15.43 | 16.5 | 15.4 | 16.04 | +3.62% | 72,583 | 115,498,739 |
| 2024-10-17 | 15.62 | 15.81 | 15.47 | 15.48 | -0.13% | 36,970 | 57,829,633 |
| 2024-10-16 | 15.46 | 15.87 | 15.36 | 15.5 | -0.96% | 45,866 | 71,577,411 |
| 2024-10-15 | 16 | 16.27 | 15.63 | 15.65 | -2.55% | 53,014 | 84,618,172 |
| 2024-10-14 | 15.86 | 16.07 | 15.37 | 16.06 | +2.03% | 61,721 | 97,232,690 |
| 2024-10-11 | 16.7 | 16.82 | 15.53 | 15.74 | -6.09% | 64,466 | 103,663,846 |
| 2024-10-10 | 16.89 | 17.62 | 16.71 | 16.76 | +0.72% | 93,395 | 159,804,504 |
| 2024-10-09 | 18 | 18.33 | 16.63 | 16.64 | -11.21% | 122,671 | 214,761,536 |
| 2024-10-08 | 19.29 | 19.54 | 17.36 | 18.74 | +12.89% | 191,905 | 357,684,927 |
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：