股票概览
14.33
-0.83%
-0.12
14.45
开盘价
14.49
最高价
14.24
最低价
239,682
成交量
数据更新至: 2024-12-31
技术指标
14.36
MA5 (5日均线)
14.28
MA10 (10日均线)
14.36
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 | 14.45 | 14.49 | 14.24 | 14.33 | -0.83% | 239,682 | 343,967,608 |
| 2024-12-30 | 14.3 | 14.57 | 14.22 | 14.45 | +0.77% | 279,422 | 404,336,183 |
| 2024-12-27 | 14.46 | 14.47 | 14.27 | 14.34 | -0.28% | 176,073 | 252,652,313 |
| 2024-12-26 | 14.28 | 14.4 | 14.2 | 14.38 | +0.63% | 160,274 | 229,825,789 |
| 2024-12-25 | 14.44 | 14.47 | 14.25 | 14.29 | -0.69% | 187,615 | 269,126,965 |
| 2024-12-24 | 14.15 | 14.4 | 14.15 | 14.39 | +1.55% | 279,105 | 399,835,435 |
| 2024-12-23 | 14.1 | 14.33 | 14.05 | 14.17 | +0.64% | 327,213 | 465,166,077 |
| 2024-12-20 | 14.12 | 14.25 | 14.03 | 14.08 | -0.28% | 239,901 | 338,335,118 |
| 2024-12-19 | 14.15 | 14.24 | 14.03 | 14.12 | -0.84% | 184,782 | 261,055,420 |
| 2024-12-18 | 14.27 | 14.34 | 14.2 | 14.24 | -0.07% | 190,642 | 271,610,772 |
| 2024-12-17 | 14.2 | 14.45 | 14.2 | 14.25 | +0.07% | 283,241 | 405,712,639 |
| 2024-12-16 | 14.21 | 14.32 | 13.96 | 14.24 | +0.85% | 411,131 | 583,466,129 |
| 2024-12-13 | 14.43 | 14.5 | 14.12 | 14.12 | -2.62% | 707,211 | 1,008,031,288 |
| 2024-12-12 | 14.75 | 14.78 | 14.41 | 14.5 | -1.89% | 588,110 | 853,934,189 |
| 2024-12-11 | 14.76 | 14.99 | 14.68 | 14.78 | -0.2% | 320,942 | 476,349,796 |
| 2024-12-10 | 14.8 | 14.95 | 14.56 | 14.81 | +1.79% | 576,563 | 851,694,163 |
| 2024-12-09 | 14.56 | 14.59 | 14.42 | 14.55 | +0.21% | 273,530 | 396,764,680 |
| 2024-12-06 | 14.32 | 14.62 | 14.26 | 14.52 | +1.54% | 458,510 | 665,562,704 |
| 2024-12-05 | 14.32 | 14.36 | 14.16 | 14.3 | -0.35% | 264,546 | 377,385,136 |
| 2024-12-04 | 14.45 | 14.58 | 14.33 | 14.35 | -1.17% | 291,620 | 420,099,676 |
| 2024-12-03 | 14.31 | 14.59 | 14.21 | 14.52 | +1.33% | 439,393 | 632,155,760 |
| 2024-12-02 | 14.61 | 14.63 | 14.16 | 14.33 | -2.91% | 951,539 | 1,359,707,613 |
| 2024-11-29 | 14.51 | 14.89 | 14.47 | 14.76 | +1.37% | 393,236 | 578,578,853 |
| 2024-11-28 | 14.4 | 14.65 | 14.21 | 14.56 | +0.9% | 337,263 | 488,421,939 |
| 2024-11-27 | 14.19 | 14.43 | 14.12 | 14.43 | +1.62% | 244,735 | 349,665,615 |
| 2024-11-26 | 14.13 | 14.39 | 14.02 | 14.2 | +0.14% | 226,006 | 321,654,855 |
| 2024-11-25 | 14.42 | 14.5 | 14.12 | 14.18 | -1.46% | 285,683 | 408,780,812 |
| 2024-11-22 | 14.43 | 14.56 | 14.2 | 14.39 | -0.62% | 404,220 | 581,016,012 |
| 2024-11-21 | 14.55 | 14.58 | 14.42 | 14.48 | -1.16% | 306,743 | 444,062,710 |
| 2024-11-20 | 14.87 | 14.98 | 14.46 | 14.65 | -2.01% | 516,357 | 754,827,178 |
| 2024-11-19 | 14.6 | 14.99 | 14.58 | 14.95 | +2.89% | 556,257 | 826,105,689 |
| 2024-11-18 | 14.61 | 14.9 | 14.48 | 14.53 | -0.48% | 421,544 | 616,977,748 |
| 2024-11-15 | 14.76 | 14.87 | 14.6 | 14.6 | -1.15% | 337,501 | 496,582,754 |
| 2024-11-14 | 15.23 | 15.34 | 14.76 | 14.77 | -2.7% | 545,092 | 815,595,407 |
| 2024-11-13 | 14.8 | 15.3 | 14.62 | 15.18 | +2.02% | 712,903 | 1,074,728,184 |
| 2024-11-12 | 14.95 | 15.24 | 14.75 | 14.88 | +2.41% | 953,259 | 1,429,442,151 |
| 2024-11-11 | 14.59 | 14.68 | 14.21 | 14.53 | -1.42% | 497,267 | 719,579,891 |
| 2024-11-08 | 14.66 | 14.93 | 14.49 | 14.74 | +1.17% | 623,140 | 918,063,679 |
| 2024-11-07 | 14.37 | 14.75 | 14 | 14.57 | +0.07% | 817,921 | 1,178,977,854 |
| 2024-11-06 | 15.09 | 15.18 | 14.37 | 14.56 | -3.77% | 952,813 | 1,410,702,175 |
| 2024-11-05 | 15.2 | 15.22 | 14.78 | 15.13 | +0.07% | 562,727 | 846,353,895 |
| 2024-11-04 | 14.97 | 15.24 | 14.78 | 15.12 | +1.89% | 532,236 | 801,981,227 |
| 2024-11-01 | 14.4 | 15.08 | 14.39 | 14.84 | +2.27% | 742,707 | 1,094,900,064 |
| 2024-10-31 | 14.81 | 14.83 | 14.49 | 14.51 | -1.36% | 476,220 | 694,054,505 |
| 2024-10-30 | 14.65 | 14.98 | 14.42 | 14.71 | +0.41% | 579,714 | 848,513,019 |
| 2024-10-29 | 14.64 | 14.88 | 14.36 | 14.65 | +0.48% | 579,599 | 844,790,513 |
| 2024-10-28 | 13.77 | 14.62 | 13.64 | 14.58 | +5.42% | 822,211 | 1,176,327,842 |
| 2024-10-25 | 13.9 | 14 | 13.7 | 13.83 | -1% | 447,731 | 620,041,924 |
| 2024-10-24 | 13.97 | 13.99 | 13.67 | 13.97 | -0.14% | 386,717 | 535,460,621 |
| 2024-10-23 | 13.75 | 14.08 | 13.63 | 13.99 | +1.75% | 647,140 | 899,002,231 |
| 2024-10-22 | 13.63 | 13.88 | 13.51 | 13.75 | +1.48% | 503,400 | 690,448,516 |
| 2024-10-21 | 14.08 | 14.22 | 13.37 | 13.55 | -3.15% | 1,113,721 | 1,514,179,883 |
| 2024-10-18 | 13.68 | 14.26 | 13.67 | 13.99 | +1.97% | 547,820 | 764,463,951 |
| 2024-10-17 | 14 | 14.2 | 13.72 | 13.72 | -1.65% | 416,852 | 581,060,990 |
| 2024-10-16 | 14.16 | 14.34 | 13.89 | 13.95 | -2.79% | 470,054 | 659,719,602 |
| 2024-10-15 | 14.8 | 14.88 | 14.32 | 14.35 | -3.43% | 495,301 | 723,621,731 |
| 2024-10-14 | 14.77 | 15.04 | 14.35 | 14.86 | +0.95% | 520,106 | 765,779,935 |
| 2024-10-11 | 15.29 | 15.55 | 14.5 | 14.72 | -3.22% | 645,059 | 969,274,041 |
| 2024-10-10 | 15.02 | 15.54 | 14.84 | 15.21 | +1.74% | 687,345 | 1,046,165,711 |
| 2024-10-09 | 15.8 | 15.88 | 14.56 | 14.95 | -7.03% | 1,046,781 | 1,589,786,639 |
| 2024-10-08 | 17.6 | 17.6 | 15.58 | 16.08 | +0.25% | 1,246,658 | 2,037,867,608 |
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：