股票概览
14.07
-0.57%
-0.08
14.15
开盘价
14.28
最高价
14.03
最低价
246,149
成交量
数据更新至: 2024-12-31
技术指标
13.99
MA5 (5日均线)
14.02
MA10 (10日均线)
14.39
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 | 14.15 | 14.28 | 14.03 | 14.07 | -0.57% | 246,149 | 348,667,538 |
| 2024-12-30 | 13.86 | 14.18 | 13.8 | 14.15 | +2.09% | 290,732 | 409,135,550 |
| 2024-12-27 | 13.82 | 13.92 | 13.66 | 13.86 | 0% | 231,201 | 319,283,941 |
| 2024-12-26 | 13.99 | 14.02 | 13.85 | 13.86 | -1.07% | 169,886 | 236,482,036 |
| 2024-12-25 | 13.91 | 14.08 | 13.88 | 14.01 | +0.72% | 225,188 | 315,105,000 |
| 2024-12-24 | 13.88 | 13.92 | 13.75 | 13.91 | +0.22% | 225,359 | 311,605,992 |
| 2024-12-23 | 13.9 | 14.03 | 13.85 | 13.88 | -0.29% | 208,820 | 291,162,012 |
| 2024-12-20 | 14.09 | 14.11 | 13.85 | 13.92 | -1.07% | 241,696 | 337,151,205 |
| 2024-12-19 | 14.36 | 14.36 | 14.02 | 14.07 | -2.9% | 331,079 | 468,503,341 |
| 2024-12-18 | 14.48 | 14.62 | 14.45 | 14.49 | +0.28% | 244,821 | 355,554,654 |
| 2024-12-17 | 14.43 | 14.77 | 14.41 | 14.45 | +0.56% | 422,439 | 615,236,718 |
| 2024-12-16 | 14.51 | 14.6 | 14.32 | 14.37 | -1.3% | 409,230 | 589,648,613 |
| 2024-12-13 | 15.05 | 15.05 | 14.51 | 14.56 | -3.19% | 560,487 | 821,763,034 |
| 2024-12-12 | 15.04 | 15.08 | 14.93 | 15.04 | +0.07% | 208,001 | 312,095,146 |
| 2024-12-11 | 14.84 | 15.07 | 14.81 | 15.03 | +1.01% | 261,306 | 390,933,210 |
| 2024-12-10 | 15.06 | 15.27 | 14.82 | 14.88 | +0.47% | 402,383 | 608,056,520 |
| 2024-12-09 | 14.8 | 15.01 | 14.71 | 14.81 | -0.67% | 224,148 | 332,737,920 |
| 2024-12-06 | 14.99 | 15.08 | 14.74 | 14.91 | +1.77% | 294,929 | 438,700,481 |
| 2024-12-05 | 14.8 | 14.81 | 14.6 | 14.65 | -1.21% | 222,965 | 327,284,043 |
| 2024-12-04 | 14.57 | 14.98 | 14.51 | 14.83 | +1.23% | 305,763 | 451,712,523 |
| 2024-12-03 | 14.48 | 14.72 | 14.43 | 14.65 | +1.17% | 240,031 | 350,656,899 |
| 2024-12-02 | 14.44 | 14.54 | 14.23 | 14.48 | -0.28% | 264,143 | 380,889,454 |
| 2024-11-29 | 14.34 | 14.6 | 14.31 | 14.52 | +1.04% | 166,947 | 241,750,660 |
| 2024-11-28 | 14.72 | 14.73 | 14.35 | 14.37 | -2.51% | 174,664 | 253,152,032 |
| 2024-11-27 | 14.53 | 14.74 | 14.37 | 14.74 | +0.96% | 154,971 | 226,178,488 |
| 2024-11-26 | 14.75 | 14.84 | 14.54 | 14.6 | -0.95% | 134,472 | 197,208,317 |
| 2024-11-25 | 14.83 | 14.99 | 14.65 | 14.74 | -0.54% | 176,396 | 261,427,698 |
| 2024-11-22 | 15.36 | 15.53 | 14.81 | 14.82 | -3.45% | 284,835 | 429,408,752 |
| 2024-11-21 | 15.18 | 15.46 | 15.15 | 15.35 | +0.92% | 224,820 | 344,595,515 |
| 2024-11-20 | 15.22 | 15.27 | 15.07 | 15.21 | -0.46% | 226,154 | 342,629,801 |
| 2024-11-19 | 15.34 | 15.36 | 15.05 | 15.28 | -0.39% | 208,400 | 317,292,675 |
| 2024-11-18 | 15.31 | 15.62 | 15.25 | 15.34 | +0.46% | 316,797 | 489,725,370 |
| 2024-11-15 | 15.26 | 15.42 | 15.12 | 15.27 | +0.33% | 172,970 | 264,677,613 |
| 2024-11-14 | 15.33 | 15.45 | 15.2 | 15.22 | -0.91% | 191,388 | 293,272,984 |
| 2024-11-13 | 15.14 | 15.4 | 15.1 | 15.36 | +0.99% | 238,098 | 364,310,248 |
| 2024-11-12 | 15.31 | 15.57 | 15.07 | 15.21 | -1.23% | 345,528 | 529,259,648 |
| 2024-11-11 | 15.65 | 15.68 | 15.21 | 15.4 | -2.65% | 342,077 | 526,355,930 |
| 2024-11-08 | 16.09 | 16.2 | 15.62 | 15.82 | -1.13% | 311,776 | 495,103,659 |
| 2024-11-07 | 15.5 | 16.01 | 15.45 | 16 | +3.09% | 312,942 | 493,891,343 |
| 2024-11-06 | 15.79 | 15.91 | 15.5 | 15.52 | -2.02% | 293,934 | 460,765,450 |
| 2024-11-05 | 15.74 | 15.87 | 15.61 | 15.84 | +0.25% | 284,720 | 448,410,734 |
| 2024-11-04 | 15.73 | 15.8 | 15.47 | 15.8 | +0.89% | 219,767 | 343,941,274 |
| 2024-11-01 | 15.47 | 15.85 | 15.43 | 15.66 | +1.36% | 302,495 | 474,500,300 |
| 2024-10-31 | 15.52 | 15.67 | 15.33 | 15.45 | -0.71% | 238,345 | 369,549,199 |
| 2024-10-30 | 15.52 | 15.77 | 15.46 | 15.56 | +0.91% | 254,507 | 396,536,628 |
| 2024-10-29 | 16.02 | 16.04 | 15.35 | 15.42 | -3.75% | 404,259 | 630,915,328 |
| 2024-10-28 | 15.95 | 16.13 | 15.75 | 16.02 | +0.44% | 287,010 | 457,580,221 |
| 2024-10-25 | 16.01 | 16.04 | 15.82 | 15.95 | -0.19% | 185,205 | 295,093,958 |
| 2024-10-24 | 16.18 | 16.19 | 15.91 | 15.98 | -1.42% | 160,269 | 256,202,647 |
| 2024-10-23 | 16.34 | 16.43 | 16.11 | 16.21 | -0.73% | 214,977 | 348,656,093 |
| 2024-10-22 | 16.47 | 16.58 | 16.15 | 16.33 | -0.85% | 211,074 | 343,970,032 |
| 2024-10-21 | 16.52 | 16.67 | 16.19 | 16.47 | -0.12% | 240,449 | 395,226,294 |
| 2024-10-18 | 16.65 | 16.75 | 16.15 | 16.49 | -1.14% | 358,772 | 589,225,478 |
| 2024-10-17 | 16.9 | 17.21 | 16.66 | 16.68 | -0.83% | 183,918 | 310,344,827 |
| 2024-10-16 | 17 | 17.25 | 16.72 | 16.82 | -2.21% | 203,411 | 344,771,164 |
| 2024-10-15 | 17.45 | 17.75 | 17.12 | 17.2 | -1.88% | 201,517 | 350,743,542 |
| 2024-10-14 | 17.02 | 17.89 | 16.71 | 17.53 | +4.53% | 390,145 | 679,438,484 |
| 2024-10-11 | 16.7 | 17.09 | 16.41 | 16.77 | +0.84% | 267,887 | 449,939,009 |
| 2024-10-10 | 15.93 | 17.37 | 15.93 | 16.63 | +4.07% | 360,118 | 599,751,438 |
| 2024-10-09 | 17.17 | 17.22 | 15.88 | 15.98 | -8.74% | 398,435 | 656,094,351 |
| 2024-10-08 | 19.78 | 19.78 | 17.26 | 17.51 | -2.78% | 532,238 | 957,829,690 |
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：