股票概览
14.91
-1.84%
-0.28
15.32
开盘价
15.5
最高价
14.89
最低价
16,556
成交量
数据更新至: 2024-12-31
技术指标
15.26
MA5 (5日均线)
15.76
MA10 (10日均线)
16.56
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 | 15.32 | 15.5 | 14.89 | 14.91 | -1.84% | 16,556 | 24,924,263 |
| 2024-12-30 | 15.54 | 15.55 | 14.87 | 15.19 | -2.44% | 19,615 | 29,779,614 |
| 2024-12-27 | 15.51 | 15.77 | 15.47 | 15.57 | +0.13% | 17,448 | 27,265,676 |
| 2024-12-26 | 15.3 | 15.97 | 15.07 | 15.55 | +3.19% | 27,811 | 43,482,319 |
| 2024-12-25 | 15.7 | 15.71 | 14.98 | 15.07 | -4.07% | 22,987 | 34,909,452 |
| 2024-12-24 | 15.97 | 16.28 | 15.51 | 15.71 | 0% | 17,158 | 27,143,753 |
| 2024-12-23 | 16.83 | 16.9 | 15.7 | 15.71 | -6.1% | 27,523 | 44,316,278 |
| 2024-12-20 | 16.54 | 16.95 | 16.54 | 16.73 | +1.15% | 19,419 | 32,526,201 |
| 2024-12-19 | 16.59 | 17.08 | 16.37 | 16.54 | -0.72% | 25,189 | 41,899,902 |
| 2024-12-18 | 16.5 | 17.23 | 16.03 | 16.66 | +1.22% | 33,672 | 56,203,171 |
| 2024-12-17 | 17.48 | 17.48 | 16.36 | 16.46 | -5.29% | 39,825 | 66,688,572 |
| 2024-12-16 | 17.6 | 17.73 | 17.3 | 17.38 | -0.17% | 28,206 | 49,275,957 |
| 2024-12-13 | 17.74 | 17.81 | 17.35 | 17.41 | -3.12% | 53,156 | 93,084,151 |
| 2024-12-12 | 18.1 | 18.87 | 17.8 | 17.97 | -0.55% | 67,736 | 123,280,977 |
| 2024-12-11 | 17.66 | 18.08 | 17.32 | 18.07 | +2.21% | 47,543 | 84,183,878 |
| 2024-12-10 | 18.17 | 18.6 | 17.6 | 17.68 | -1.23% | 70,585 | 126,633,353 |
| 2024-12-09 | 16.75 | 18.15 | 16.75 | 17.9 | +5.98% | 74,871 | 131,593,814 |
| 2024-12-06 | 17.2 | 17.44 | 16.75 | 16.89 | -1.8% | 44,322 | 74,936,714 |
| 2024-12-05 | 16.5 | 17.36 | 16.46 | 17.2 | +3.68% | 55,562 | 94,751,305 |
| 2024-12-04 | 16.58 | 16.88 | 16.42 | 16.59 | +0.61% | 51,794 | 86,330,109 |
| 2024-12-03 | 16.36 | 16.58 | 16.28 | 16.49 | +0.3% | 34,093 | 56,084,799 |
| 2024-12-02 | 16.28 | 16.55 | 16.15 | 16.44 | +1.29% | 41,379 | 67,652,845 |
| 2024-11-29 | 16.06 | 16.35 | 15.73 | 16.23 | +0.68% | 46,121 | 74,425,678 |
| 2024-11-28 | 15.86 | 16.4 | 15.67 | 16.12 | +1.38% | 54,972 | 88,011,284 |
| 2024-11-27 | 15.3 | 16.15 | 14.7 | 15.9 | +4.33% | 46,675 | 72,085,725 |
| 2024-11-26 | 15.58 | 15.95 | 15.21 | 15.24 | -1.3% | 28,111 | 43,647,831 |
| 2024-11-25 | 14.88 | 15.45 | 14.88 | 15.44 | +3.62% | 32,105 | 48,798,618 |
| 2024-11-22 | 16 | 16.03 | 14.82 | 14.9 | -5.93% | 35,892 | 55,092,506 |
| 2024-11-21 | 15.95 | 16.19 | 15.62 | 15.84 | -0.69% | 26,178 | 41,689,768 |
| 2024-11-20 | 15.51 | 16.11 | 15.31 | 15.95 | +3.1% | 29,004 | 45,812,064 |
| 2024-11-19 | 14.93 | 15.48 | 14.92 | 15.47 | +3.62% | 23,978 | 36,489,851 |
| 2024-11-18 | 15.4 | 15.66 | 14.8 | 14.93 | -3.18% | 32,572 | 49,174,644 |
| 2024-11-15 | 15.7 | 15.91 | 15.38 | 15.42 | -2.03% | 30,396 | 47,663,797 |
| 2024-11-14 | 16.45 | 16.51 | 15.71 | 15.74 | -4.55% | 36,244 | 58,152,682 |
| 2024-11-13 | 16.43 | 16.7 | 16.02 | 16.49 | -0.42% | 44,804 | 73,314,013 |
| 2024-11-12 | 16.38 | 16.91 | 16.23 | 16.56 | +1.1% | 62,965 | 104,907,347 |
| 2024-11-11 | 16.18 | 16.42 | 16.14 | 16.38 | +1.05% | 49,131 | 80,029,097 |
| 2024-11-08 | 16.86 | 16.86 | 16.1 | 16.21 | -3.05% | 71,897 | 117,608,040 |
| 2024-11-07 | 15.7 | 17.3 | 15.54 | 16.72 | +8.08% | 93,345 | 153,337,584 |
| 2024-11-06 | 15.05 | 15.72 | 14.88 | 15.47 | +2.86% | 56,877 | 87,006,358 |
| 2024-11-05 | 14.9 | 15.16 | 14.65 | 15.04 | +1.97% | 46,250 | 69,174,036 |
| 2024-11-04 | 14.3 | 14.77 | 14.18 | 14.75 | +4.09% | 31,898 | 46,402,291 |
| 2024-11-01 | 14.99 | 14.99 | 14.16 | 14.17 | -5.53% | 44,710 | 64,804,117 |
| 2024-10-31 | 14.73 | 15.25 | 14.56 | 15 | +1.83% | 53,659 | 79,783,053 |
| 2024-10-30 | 14.65 | 14.86 | 14.5 | 14.73 | -0.54% | 45,789 | 67,215,076 |
| 2024-10-29 | 15.28 | 15.57 | 14.81 | 14.81 | -4.51% | 73,531 | 111,029,696 |
| 2024-10-28 | 15.49 | 15.74 | 14.72 | 15.51 | -6.28% | 132,656 | 200,587,505 |
| 2024-10-25 | 16.45 | 16.63 | 16.16 | 16.55 | +1.22% | 29,698 | 48,771,764 |
| 2024-10-24 | 16.54 | 16.86 | 16.24 | 16.35 | -1.15% | 35,153 | 58,016,050 |
| 2024-10-23 | 16.28 | 16.87 | 16.01 | 16.54 | +2.35% | 47,188 | 77,873,640 |
| 2024-10-22 | 15.66 | 16.16 | 15.52 | 16.16 | +3.19% | 47,084 | 74,937,288 |
| 2024-10-21 | 15.78 | 15.78 | 15.35 | 15.66 | +0.58% | 37,861 | 58,930,191 |
| 2024-10-18 | 14.85 | 16.01 | 14.73 | 15.57 | +4.92% | 44,862 | 68,937,020 |
| 2024-10-17 | 15.19 | 15.46 | 14.76 | 14.84 | -2.37% | 35,269 | 53,514,015 |
| 2024-10-16 | 15.59 | 15.61 | 15.09 | 15.2 | -2.56% | 30,594 | 46,865,082 |
| 2024-10-15 | 15.65 | 16.08 | 15.36 | 15.6 | 0% | 37,016 | 58,173,519 |
| 2024-10-14 | 15.26 | 15.66 | 15.11 | 15.6 | +2.23% | 30,983 | 47,821,358 |
| 2024-10-11 | 15.95 | 15.95 | 15.03 | 15.26 | -4.33% | 32,483 | 49,963,264 |
| 2024-10-10 | 16.3 | 16.73 | 15.82 | 15.95 | +0.31% | 34,468 | 55,905,199 |
| 2024-10-09 | 17.88 | 17.88 | 15.82 | 15.9 | -16.09% | 60,497 | 103,066,994 |
| 2024-10-08 | 21 | 21.05 | 17.71 | 18.95 | +7.67% | 92,886 | 177,631,954 |
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：