股票概览
14.59
-2.34%
-0.35
15.05
开盘价
15.06
最高价
14.38
最低价
26,654
成交量
数据更新至: 2024-12-31
技术指标
14.86
MA5 (5日均线)
15.23
MA10 (10日均线)
15.43
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 | 15.05 | 15.06 | 14.38 | 14.59 | -2.34% | 26,654 | 39,199,062 |
| 2024-12-30 | 15.08 | 15.26 | 14.77 | 14.94 | -1.06% | 24,030 | 36,116,843 |
| 2024-12-27 | 15.3 | 15.33 | 14.87 | 15.1 | -0.07% | 28,289 | 42,732,047 |
| 2024-12-26 | 14.6 | 15.21 | 14.6 | 15.11 | +3.85% | 36,338 | 54,553,233 |
| 2024-12-25 | 15.35 | 15.4 | 14.43 | 14.55 | -5.09% | 38,851 | 57,093,978 |
| 2024-12-24 | 15.45 | 15.52 | 15.01 | 15.33 | +0.13% | 39,154 | 59,423,214 |
| 2024-12-23 | 15.95 | 15.95 | 15.04 | 15.31 | -4.07% | 49,155 | 75,457,031 |
| 2024-12-20 | 16.15 | 16.35 | 15.7 | 15.96 | +0.5% | 78,388 | 125,306,785 |
| 2024-12-19 | 15.48 | 16 | 15.3 | 15.88 | +2.39% | 48,048 | 75,444,908 |
| 2024-12-18 | 15.38 | 15.73 | 14.91 | 15.51 | +1.37% | 47,228 | 72,558,782 |
| 2024-12-17 | 15.68 | 15.82 | 15.14 | 15.3 | -2.42% | 49,038 | 75,742,561 |
| 2024-12-16 | 16.34 | 16.36 | 15.4 | 15.68 | -4.04% | 73,465 | 115,608,943 |
| 2024-12-13 | 16.52 | 16.67 | 16.07 | 16.34 | -1.09% | 63,558 | 103,887,800 |
| 2024-12-12 | 16.4 | 16.78 | 15.99 | 16.52 | +1.35% | 98,297 | 161,901,586 |
| 2024-12-11 | 16.1 | 16.45 | 15.8 | 16.3 | +0.93% | 95,011 | 153,065,359 |
| 2024-12-10 | 16.23 | 16.44 | 15.64 | 16.15 | +2.02% | 129,473 | 206,315,631 |
| 2024-12-09 | 15.42 | 15.97 | 15.2 | 15.83 | +3.19% | 108,154 | 168,066,535 |
| 2024-12-06 | 15 | 15.6 | 14.51 | 15.34 | +5.07% | 135,101 | 204,036,991 |
| 2024-12-05 | 14.34 | 15.65 | 14.3 | 14.6 | +1.74% | 73,041 | 107,968,181 |
| 2024-12-04 | 14.51 | 14.7 | 14.17 | 14.35 | -1.03% | 43,116 | 62,100,882 |
| 2024-12-03 | 14.63 | 14.89 | 14.41 | 14.5 | -1.36% | 54,659 | 79,800,626 |
| 2024-12-02 | 14.8 | 14.97 | 14.52 | 14.7 | -0.41% | 69,876 | 102,551,570 |
| 2024-11-29 | 15.12 | 15.24 | 14.71 | 14.76 | -2.38% | 88,409 | 132,193,938 |
| 2024-11-28 | 14.79 | 15.4 | 14.69 | 15.12 | +1.82% | 79,064 | 120,237,316 |
| 2024-11-27 | 15.04 | 15.04 | 14.49 | 14.85 | -1.46% | 55,447 | 81,695,583 |
| 2024-11-26 | 14.92 | 15.23 | 14.65 | 15.07 | -0.07% | 78,449 | 117,423,115 |
| 2024-11-25 | 14.85 | 15.27 | 14.42 | 15.08 | +2.03% | 84,012 | 125,114,278 |
| 2024-11-22 | 14.8 | 15.29 | 14.4 | 14.78 | -0.14% | 118,373 | 176,179,391 |
| 2024-11-21 | 14.12 | 14.8 | 14.01 | 14.8 | +4.82% | 99,954 | 143,782,201 |
| 2024-11-20 | 14.06 | 14.2 | 13.75 | 14.12 | +0.21% | 71,936 | 100,755,865 |
| 2024-11-19 | 14.04 | 14.22 | 13.55 | 14.09 | +0.36% | 78,831 | 109,607,545 |
| 2024-11-18 | 13.6 | 14.38 | 13.53 | 14.04 | +3.77% | 108,112 | 151,779,468 |
| 2024-11-15 | 13.69 | 13.82 | 13.24 | 13.53 | -1.17% | 49,833 | 67,660,343 |
| 2024-11-14 | 13.91 | 14.14 | 13.54 | 13.69 | -1.86% | 51,321 | 70,799,552 |
| 2024-11-13 | 14.11 | 14.29 | 13.52 | 13.95 | -0.64% | 71,289 | 98,521,375 |
| 2024-11-12 | 13.72 | 14.18 | 13.59 | 14.04 | +2.41% | 86,135 | 119,292,465 |
| 2024-11-11 | 13.4 | 13.85 | 13.3 | 13.71 | +1.93% | 63,219 | 85,563,293 |
| 2024-11-08 | 13.6 | 13.68 | 13.36 | 13.45 | +0.22% | 58,556 | 79,037,365 |
| 2024-11-07 | 13.13 | 13.56 | 13.05 | 13.42 | +1.59% | 64,079 | 85,562,515 |
| 2024-11-06 | 13.54 | 13.55 | 13.13 | 13.21 | -1.05% | 46,543 | 62,095,211 |
| 2024-11-05 | 13.12 | 13.5 | 13.1 | 13.35 | +1.14% | 53,566 | 71,417,163 |
| 2024-11-04 | 13.08 | 13.38 | 12.99 | 13.2 | +0.84% | 53,419 | 70,225,425 |
| 2024-11-01 | 13.73 | 14.6 | 13 | 13.09 | -3.32% | 109,056 | 150,252,746 |
| 2024-10-31 | 13.64 | 13.78 | 13.43 | 13.54 | -0.44% | 44,648 | 60,595,158 |
| 2024-10-30 | 13.83 | 13.93 | 13.42 | 13.6 | -1.66% | 44,814 | 61,130,160 |
| 2024-10-29 | 14.38 | 14.48 | 13.8 | 13.83 | -3.42% | 55,772 | 78,691,786 |
| 2024-10-28 | 14.6 | 14.62 | 14.17 | 14.32 | -1.85% | 54,212 | 77,674,318 |
| 2024-10-25 | 14.72 | 15.27 | 14.34 | 14.59 | -0.82% | 83,564 | 122,921,374 |
| 2024-10-24 | 15.09 | 15.17 | 14.51 | 14.71 | -4.48% | 69,717 | 103,372,982 |
| 2024-10-23 | 15.35 | 15.7 | 15.15 | 15.4 | +0.06% | 81,220 | 124,985,577 |
| 2024-10-22 | 14.77 | 15.66 | 14.71 | 15.39 | +4.91% | 97,416 | 149,058,925 |
| 2024-10-21 | 14.95 | 15.35 | 14.29 | 14.67 | -0.27% | 102,477 | 151,076,440 |
| 2024-10-18 | 14.1 | 15.24 | 13.77 | 14.71 | +5.3% | 109,169 | 158,023,422 |
| 2024-10-17 | 13.52 | 14.27 | 13.52 | 13.97 | +3.79% | 88,851 | 123,519,760 |
| 2024-10-16 | 13.1 | 13.56 | 12.9 | 13.46 | +2.12% | 55,940 | 74,158,535 |
| 2024-10-15 | 13.17 | 13.4 | 13.03 | 13.18 | +0.46% | 56,135 | 74,187,988 |
| 2024-10-14 | 12.75 | 13.14 | 12.51 | 13.12 | +3.14% | 51,955 | 66,982,822 |
| 2024-10-11 | 12.99 | 13.21 | 12.5 | 12.72 | -3.49% | 61,392 | 79,092,927 |
| 2024-10-10 | 13.47 | 13.63 | 12.92 | 13.18 | +2.41% | 79,364 | 105,163,983 |
| 2024-10-09 | 14.31 | 14.31 | 12.87 | 12.87 | -12.45% | 109,782 | 150,270,444 |
| 2024-10-08 | 15 | 15.1 | 13.41 | 14.7 | +13.25% | 160,062 | 230,113,964 |
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：