股票概览
14.05
-1.13%
-0.16
14.34
开盘价
14.43
最高价
14
最低价
14,183
成交量
数据更新至: 2024-12-31
技术指标
14.31
MA5 (5日均线)
14.78
MA10 (10日均线)
15.52
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 | 14.34 | 14.43 | 14 | 14.05 | -1.13% | 14,183 | 20,144,144 |
| 2024-12-30 | 14.5 | 14.54 | 13.99 | 14.21 | -2.67% | 16,134 | 22,936,165 |
| 2024-12-27 | 14.43 | 14.74 | 14.43 | 14.6 | +0.9% | 15,685 | 22,966,938 |
| 2024-12-26 | 14.3 | 14.76 | 14.28 | 14.47 | +1.9% | 19,262 | 27,988,827 |
| 2024-12-25 | 14.42 | 14.56 | 13.95 | 14.2 | -2.47% | 20,258 | 28,669,325 |
| 2024-12-24 | 14.77 | 14.85 | 14.24 | 14.56 | -0.07% | 23,243 | 33,651,004 |
| 2024-12-23 | 15.43 | 15.6 | 14.46 | 14.57 | -5.57% | 39,874 | 59,079,084 |
| 2024-12-20 | 15.3 | 15.99 | 15.2 | 15.43 | +0.52% | 44,428 | 69,163,050 |
| 2024-12-19 | 16 | 16.1 | 15.2 | 15.35 | -6% | 54,291 | 83,980,577 |
| 2024-12-18 | 17.2 | 17.3 | 16.01 | 16.33 | -5% | 67,703 | 110,464,379 |
| 2024-12-17 | 18.01 | 18.04 | 16.7 | 17.19 | -5.6% | 106,961 | 183,547,687 |
| 2024-12-16 | 16.56 | 18.21 | 16.31 | 18.21 | +10.03% | 70,666 | 125,744,013 |
| 2024-12-13 | 16.18 | 16.93 | 16.06 | 16.55 | +2.03% | 40,399 | 66,953,529 |
| 2024-12-12 | 15.99 | 16.32 | 15.84 | 16.22 | +1.69% | 24,622 | 39,650,512 |
| 2024-12-11 | 15.9 | 16 | 15.61 | 15.95 | +0.95% | 13,921 | 22,143,788 |
| 2024-12-10 | 16.15 | 16.25 | 15.76 | 15.8 | +0.13% | 16,146 | 25,778,727 |
| 2024-12-09 | 15.83 | 15.9 | 15.56 | 15.78 | +0.51% | 12,348 | 19,466,637 |
| 2024-12-06 | 15.7 | 15.82 | 15.45 | 15.7 | +0.26% | 11,873 | 18,624,894 |
| 2024-12-05 | 15.47 | 15.72 | 15.3 | 15.66 | +0.71% | 10,905 | 16,976,113 |
| 2024-12-04 | 15.98 | 15.98 | 15.37 | 15.55 | -2.2% | 14,207 | 22,243,535 |
| 2024-12-03 | 15.84 | 16.46 | 15.76 | 15.9 | +0.51% | 21,309 | 34,106,401 |
| 2024-12-02 | 15.9 | 15.9 | 15.52 | 15.82 | +2.13% | 21,078 | 33,254,971 |
| 2024-11-29 | 15.37 | 15.5 | 15.23 | 15.49 | +1.71% | 19,290 | 29,716,372 |
| 2024-11-28 | 15.15 | 15.44 | 14.98 | 15.23 | +0.59% | 17,412 | 26,665,288 |
| 2024-11-27 | 15.15 | 15.3 | 14.52 | 15.14 | -1.11% | 18,247 | 27,120,036 |
| 2024-11-26 | 15.5 | 15.5 | 15.01 | 15.31 | -0.07% | 16,120 | 24,624,087 |
| 2024-11-25 | 14.5 | 15.32 | 14.5 | 15.32 | +5.8% | 24,455 | 36,767,309 |
| 2024-11-22 | 15.25 | 15.3 | 14.44 | 14.48 | -5.05% | 18,242 | 27,221,815 |
| 2024-11-21 | 14.77 | 15.6 | 14.77 | 15.25 | +2.49% | 19,973 | 30,489,993 |
| 2024-11-20 | 14.58 | 14.88 | 14.49 | 14.88 | +2.62% | 11,601 | 17,136,331 |
| 2024-11-19 | 14.27 | 14.5 | 14.13 | 14.5 | +1.05% | 11,384 | 16,336,781 |
| 2024-11-18 | 14.67 | 14.84 | 14.24 | 14.35 | -1.98% | 15,572 | 22,502,286 |
| 2024-11-15 | 14.58 | 15.04 | 14.58 | 14.64 | -0.54% | 11,571 | 17,153,049 |
| 2024-11-14 | 14.92 | 15.15 | 14.65 | 14.72 | -2.9% | 11,458 | 17,082,674 |
| 2024-11-13 | 15.01 | 15.35 | 14.73 | 15.16 | +0.07% | 13,723 | 20,621,165 |
| 2024-11-12 | 15.37 | 15.58 | 15.01 | 15.15 | -1.5% | 19,371 | 29,704,419 |
| 2024-11-11 | 15.3 | 15.45 | 15.08 | 15.38 | +1.38% | 15,954 | 24,349,222 |
| 2024-11-08 | 15.05 | 15.4 | 14.87 | 15.17 | +1.61% | 25,536 | 38,905,470 |
| 2024-11-07 | 14.61 | 14.99 | 14.49 | 14.93 | +2.4% | 14,663 | 21,745,422 |
| 2024-11-06 | 14.58 | 14.73 | 14.46 | 14.58 | 0% | 11,329 | 16,550,727 |
| 2024-11-05 | 14.51 | 14.61 | 14.41 | 14.58 | +0.62% | 12,805 | 18,602,939 |
| 2024-11-04 | 14.35 | 14.53 | 14.14 | 14.49 | +2.04% | 11,334 | 16,315,178 |
| 2024-11-01 | 14.85 | 14.86 | 14.01 | 14.2 | -4.18% | 17,599 | 25,335,037 |
| 2024-10-31 | 14.69 | 14.89 | 14.45 | 14.82 | +1.37% | 13,988 | 20,549,558 |
| 2024-10-30 | 14.32 | 14.74 | 14.31 | 14.62 | +1.74% | 20,942 | 30,415,614 |
| 2024-10-29 | 14.88 | 15.2 | 14.37 | 14.37 | -3.62% | 21,503 | 31,477,685 |
| 2024-10-28 | 14.45 | 14.94 | 14.42 | 14.91 | +3.54% | 19,859 | 29,278,306 |
| 2024-10-25 | 14.19 | 14.51 | 14.17 | 14.4 | +1.98% | 15,208 | 21,849,175 |
| 2024-10-24 | 14.03 | 14.2 | 13.9 | 14.12 | +0.64% | 14,716 | 20,711,356 |
| 2024-10-23 | 13.94 | 14.19 | 13.81 | 14.03 | +0.72% | 14,827 | 20,849,412 |
| 2024-10-22 | 13.78 | 13.95 | 13.71 | 13.93 | +0.87% | 13,877 | 19,261,124 |
| 2024-10-21 | 13.81 | 14.03 | 13.62 | 13.81 | 0% | 18,061 | 24,946,852 |
| 2024-10-18 | 13.42 | 13.98 | 13.38 | 13.81 | +1.99% | 21,743 | 29,751,388 |
| 2024-10-17 | 13.73 | 14.38 | 13.39 | 13.54 | -0.44% | 20,860 | 28,742,332 |
| 2024-10-16 | 13.3 | 13.73 | 13.14 | 13.6 | +2.41% | 18,536 | 25,028,723 |
| 2024-10-15 | 13.28 | 13.53 | 13.04 | 13.28 | -0.3% | 11,810 | 15,755,108 |
| 2024-10-14 | 13.16 | 13.39 | 13.01 | 13.32 | +1.37% | 11,763 | 15,570,404 |
| 2024-10-11 | 13.43 | 13.78 | 13.08 | 13.14 | -2.95% | 14,932 | 19,926,363 |
| 2024-10-10 | 13.48 | 13.7 | 13.11 | 13.54 | +0.89% | 20,241 | 27,325,171 |
| 2024-10-09 | 14.15 | 14.49 | 13.19 | 13.42 | -7.45% | 33,396 | 45,754,930 |
| 2024-10-08 | 15.16 | 15.18 | 13.8 | 14.5 | +5.07% | 48,673 | 70,218,058 |
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：