股票概览
14.35
-2.65%
-0.39
14.74
开盘价
14.86
最高价
14.33
最低价
29,925
成交量
数据更新至: 2024-12-31
技术指标
14.62
MA5 (5日均线)
14.81
MA10 (10日均线)
15.49
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 | 14.74 | 14.86 | 14.33 | 14.35 | -2.65% | 29,925 | 43,520,743 |
| 2024-12-30 | 14.95 | 15.09 | 14.52 | 14.74 | -1.4% | 27,057 | 40,063,886 |
| 2024-12-27 | 14.8 | 15.18 | 14.8 | 14.95 | +1.56% | 32,025 | 48,136,486 |
| 2024-12-26 | 14.2 | 14.94 | 14.2 | 14.72 | +2.65% | 33,369 | 49,115,102 |
| 2024-12-25 | 14.73 | 14.73 | 14.14 | 14.34 | -2.65% | 27,592 | 39,542,879 |
| 2024-12-24 | 14.7 | 14.88 | 14.31 | 14.73 | +1.03% | 29,787 | 43,589,583 |
| 2024-12-23 | 15.45 | 15.51 | 14.55 | 14.58 | -5.45% | 44,294 | 65,964,686 |
| 2024-12-20 | 15.17 | 15.55 | 15.06 | 15.42 | +1.98% | 31,808 | 48,943,568 |
| 2024-12-19 | 15.01 | 15.25 | 14.88 | 15.12 | -0.13% | 31,448 | 47,295,686 |
| 2024-12-18 | 15.28 | 15.48 | 14.83 | 15.14 | -0.59% | 32,582 | 49,388,076 |
| 2024-12-17 | 16.02 | 16.07 | 15.18 | 15.23 | -4.81% | 41,861 | 64,893,407 |
| 2024-12-16 | 15.99 | 16.24 | 15.83 | 16 | -0.12% | 37,239 | 59,798,943 |
| 2024-12-13 | 16.48 | 16.52 | 15.99 | 16.02 | -3.14% | 55,424 | 89,755,468 |
| 2024-12-12 | 16.37 | 16.8 | 16.3 | 16.54 | +1.1% | 60,679 | 100,516,718 |
| 2024-12-11 | 16.25 | 16.41 | 16.15 | 16.36 | +0.31% | 36,751 | 59,890,810 |
| 2024-12-10 | 16.65 | 16.85 | 16.26 | 16.31 | +0.43% | 60,776 | 100,095,797 |
| 2024-12-09 | 16.31 | 16.45 | 16.05 | 16.24 | -0.55% | 49,394 | 80,139,602 |
| 2024-12-06 | 16.47 | 16.65 | 16.28 | 16.33 | -0.79% | 66,758 | 109,527,396 |
| 2024-12-05 | 16.22 | 16.59 | 16.1 | 16.46 | +1.04% | 80,019 | 130,920,375 |
| 2024-12-04 | 15.98 | 16.65 | 15.89 | 16.29 | +0.99% | 94,577 | 154,169,207 |
| 2024-12-03 | 16.06 | 16.28 | 15.96 | 16.13 | +0.25% | 61,823 | 99,707,516 |
| 2024-12-02 | 15.61 | 16.11 | 15.6 | 16.09 | +3.07% | 59,363 | 94,383,949 |
| 2024-11-29 | 15.48 | 15.76 | 15.35 | 15.61 | +0.71% | 44,755 | 69,795,124 |
| 2024-11-28 | 15.58 | 15.82 | 15.47 | 15.5 | -0.51% | 52,550 | 82,252,136 |
| 2024-11-27 | 15.2 | 15.58 | 14.71 | 15.58 | +2.7% | 58,159 | 88,469,145 |
| 2024-11-26 | 15.6 | 15.8 | 15.1 | 15.17 | -3.38% | 66,348 | 102,269,905 |
| 2024-11-25 | 15.51 | 15.75 | 15.12 | 15.7 | -1.88% | 110,829 | 170,680,349 |
| 2024-11-22 | 15.75 | 17.32 | 15.26 | 16 | +1.39% | 154,982 | 253,864,925 |
| 2024-11-21 | 15.65 | 15.84 | 15.4 | 15.78 | +0.83% | 34,187 | 53,729,971 |
| 2024-11-20 | 15.26 | 15.75 | 15.16 | 15.65 | +2.09% | 38,577 | 59,989,686 |
| 2024-11-19 | 14.87 | 15.33 | 14.87 | 15.33 | +3.3% | 40,778 | 61,429,467 |
| 2024-11-18 | 15.2 | 15.47 | 14.61 | 14.84 | -2.94% | 48,762 | 72,793,358 |
| 2024-11-15 | 15.81 | 15.95 | 15.28 | 15.29 | -3.17% | 46,720 | 73,267,770 |
| 2024-11-14 | 16.45 | 16.45 | 15.79 | 15.79 | -3.78% | 47,195 | 75,982,288 |
| 2024-11-13 | 16.4 | 16.68 | 16.05 | 16.41 | -0.97% | 66,833 | 109,004,616 |
| 2024-11-12 | 16.96 | 17.17 | 16.35 | 16.57 | -2.41% | 129,020 | 216,040,191 |
| 2024-11-11 | 16.92 | 17.03 | 16.41 | 16.98 | +2.23% | 156,757 | 263,469,664 |
| 2024-11-08 | 16.19 | 17.29 | 16.13 | 16.61 | +2.66% | 157,223 | 260,901,179 |
| 2024-11-07 | 15.91 | 16.18 | 15.77 | 16.18 | +0.06% | 70,553 | 112,767,675 |
| 2024-11-06 | 16.33 | 16.55 | 15.95 | 16.17 | -0.31% | 87,780 | 142,667,830 |
| 2024-11-05 | 15.38 | 16.29 | 15.38 | 16.22 | +5.19% | 95,617 | 153,735,251 |
| 2024-11-04 | 14.99 | 15.42 | 14.92 | 15.42 | +2.73% | 37,916 | 57,871,461 |
| 2024-11-01 | 15.9 | 16.1 | 14.9 | 15.01 | -5.6% | 75,709 | 115,760,743 |
| 2024-10-31 | 15.71 | 16.08 | 15.59 | 15.9 | +1.21% | 56,726 | 90,000,807 |
| 2024-10-30 | 15.7 | 16.09 | 15.53 | 15.71 | -0.44% | 60,635 | 95,766,136 |
| 2024-10-29 | 16.39 | 16.65 | 15.74 | 15.78 | -3.72% | 81,200 | 130,581,938 |
| 2024-10-28 | 16.2 | 16.63 | 16.06 | 16.39 | +1.42% | 80,511 | 132,108,893 |
| 2024-10-25 | 16.22 | 16.34 | 16.04 | 16.16 | -0.37% | 77,108 | 124,544,244 |
| 2024-10-24 | 16.44 | 16.62 | 16.06 | 16.22 | -3.34% | 91,999 | 149,308,722 |
| 2024-10-23 | 16.46 | 17.65 | 16.4 | 16.78 | +2.44% | 185,203 | 315,017,610 |
| 2024-10-22 | 16.73 | 16.78 | 16.08 | 16.38 | -3.02% | 127,608 | 209,407,569 |
| 2024-10-21 | 15.84 | 16.95 | 15.84 | 16.89 | +6.63% | 175,126 | 288,957,832 |
| 2024-10-18 | 15.65 | 16.15 | 15.2 | 15.84 | +1.54% | 126,252 | 197,923,264 |
| 2024-10-17 | 16.01 | 16.29 | 15.45 | 15.6 | -2.56% | 127,880 | 202,840,721 |
| 2024-10-16 | 15.88 | 17.09 | 15.79 | 16.01 | -3.44% | 168,946 | 276,105,258 |
| 2024-10-15 | 15.4 | 18.31 | 15.31 | 16.58 | +1.53% | 271,193 | 446,965,619 |
| 2024-10-14 | 14.7 | 16.33 | 14.7 | 16.33 | +14.44% | 194,985 | 311,126,505 |
| 2024-10-11 | 15.47 | 15.47 | 14.01 | 14.27 | -6.55% | 75,696 | 109,565,163 |
| 2024-10-10 | 14.76 | 15.96 | 14.76 | 15.27 | +4.8% | 108,586 | 166,781,794 |
| 2024-10-09 | 16.03 | 16.14 | 14.57 | 14.57 | -14.65% | 116,566 | 180,333,042 |
| 2024-10-08 | 17.3 | 17.3 | 15.03 | 17.07 | +17.56% | 177,790 | 289,194,236 |
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：