股票概览
14.98
-6.55%
-1.05
16.03
开盘价
16.03
最高价
14.97
最低价
419,386
成交量
数据更新至: 2024-12-31
技术指标
15.78
MA5 (5日均线)
15.49
MA10 (10日均线)
15.53
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 | 16.03 | 16.03 | 14.97 | 14.98 | -6.55% | 419,386 | 646,966,065 |
| 2024-12-30 | 15.95 | 16.19 | 15.91 | 16.03 | -0.19% | 309,823 | 496,861,324 |
| 2024-12-27 | 15.99 | 16.37 | 15.91 | 16.06 | -0.31% | 504,409 | 812,380,687 |
| 2024-12-26 | 15.71 | 16.24 | 15.61 | 16.11 | +2.48% | 573,801 | 919,283,610 |
| 2024-12-25 | 15.21 | 16.08 | 15.21 | 15.72 | +3.49% | 665,200 | 1,048,034,866 |
| 2024-12-24 | 14.99 | 15.2 | 14.95 | 15.19 | +1.74% | 149,119 | 225,282,409 |
| 2024-12-23 | 15.2 | 15.33 | 14.9 | 14.93 | -2.61% | 196,976 | 297,209,470 |
| 2024-12-20 | 15.27 | 15.47 | 15.23 | 15.33 | +0.46% | 156,954 | 240,890,996 |
| 2024-12-19 | 15.05 | 15.3 | 14.99 | 15.26 | -0.07% | 147,488 | 223,632,218 |
| 2024-12-18 | 15.35 | 15.41 | 15.14 | 15.27 | -0.33% | 164,200 | 250,788,303 |
| 2024-12-17 | 15.33 | 15.51 | 15.27 | 15.32 | -0.91% | 206,879 | 318,011,227 |
| 2024-12-16 | 15.63 | 15.73 | 15.35 | 15.46 | -1.72% | 213,025 | 329,306,923 |
| 2024-12-13 | 16.17 | 16.24 | 15.69 | 15.73 | -3.85% | 400,912 | 637,391,908 |
| 2024-12-12 | 16 | 16.68 | 15.91 | 16.36 | +2.51% | 588,296 | 958,964,908 |
| 2024-12-11 | 15.65 | 16.11 | 15.53 | 15.96 | +2.31% | 366,752 | 581,262,676 |
| 2024-12-10 | 16.1 | 16.13 | 15.54 | 15.6 | +1.56% | 492,497 | 779,774,877 |
| 2024-12-09 | 15.44 | 15.55 | 15.18 | 15.36 | -0.78% | 174,033 | 267,217,112 |
| 2024-12-06 | 15.35 | 15.66 | 15.23 | 15.48 | +0.65% | 289,938 | 449,167,396 |
| 2024-12-05 | 15.05 | 15.44 | 15.05 | 15.38 | +1.52% | 187,390 | 287,225,255 |
| 2024-12-04 | 15.37 | 15.45 | 15.04 | 15.15 | -1.43% | 183,262 | 279,904,994 |
| 2024-12-03 | 15.34 | 15.48 | 15.18 | 15.37 | -0.13% | 199,729 | 306,086,266 |
| 2024-12-02 | 15.11 | 15.45 | 14.99 | 15.39 | +1.32% | 274,885 | 421,056,232 |
| 2024-11-29 | 14.87 | 15.5 | 14.8 | 15.19 | +2.15% | 328,698 | 498,351,482 |
| 2024-11-28 | 15.02 | 15.09 | 14.84 | 14.87 | -1% | 187,500 | 279,898,399 |
| 2024-11-27 | 14.7 | 15.04 | 14.6 | 15.02 | +2.39% | 265,213 | 393,138,973 |
| 2024-11-26 | 14.64 | 14.98 | 14.61 | 14.67 | -0.27% | 202,527 | 299,156,562 |
| 2024-11-25 | 14.75 | 14.8 | 14.45 | 14.71 | 0% | 206,263 | 301,593,051 |
| 2024-11-22 | 15.44 | 15.45 | 14.68 | 14.71 | -4.73% | 274,519 | 413,564,205 |
| 2024-11-21 | 15.48 | 15.57 | 15.31 | 15.44 | -0.19% | 228,474 | 352,761,432 |
| 2024-11-20 | 15.5 | 15.59 | 15.37 | 15.47 | -0.58% | 198,049 | 306,413,800 |
| 2024-11-19 | 15.3 | 15.65 | 15.23 | 15.56 | +2.44% | 233,205 | 359,636,008 |
| 2024-11-18 | 15.55 | 15.7 | 15.07 | 15.19 | -2.5% | 265,405 | 408,318,995 |
| 2024-11-15 | 16.28 | 16.38 | 15.57 | 15.58 | -4.36% | 317,821 | 507,515,622 |
| 2024-11-14 | 16.64 | 16.87 | 16.21 | 16.29 | -2.69% | 319,350 | 528,619,017 |
| 2024-11-13 | 16.43 | 16.97 | 16.41 | 16.74 | +1.21% | 386,498 | 644,597,590 |
| 2024-11-12 | 17 | 17.19 | 16.33 | 16.54 | -2.99% | 414,947 | 696,341,607 |
| 2024-11-11 | 16.49 | 17.21 | 16.36 | 17.05 | +2.16% | 478,175 | 809,076,356 |
| 2024-11-08 | 17.6 | 17.68 | 16.67 | 16.69 | -4.08% | 646,872 | 1,100,264,002 |
| 2024-11-07 | 16.28 | 17.53 | 16.18 | 17.4 | +5.58% | 830,504 | 1,400,792,661 |
| 2024-11-06 | 16.65 | 17.1 | 16.26 | 16.48 | -0.42% | 804,029 | 1,338,107,525 |
| 2024-11-05 | 16 | 16.66 | 15.71 | 16.55 | +3.12% | 882,415 | 1,438,954,257 |
| 2024-11-04 | 15.1 | 16.1 | 15.03 | 16.05 | +7.43% | 710,284 | 1,114,163,553 |
| 2024-11-01 | 15.31 | 15.37 | 14.9 | 14.94 | -2.42% | 333,599 | 504,801,442 |
| 2024-10-31 | 14.99 | 15.68 | 14.88 | 15.31 | +0.99% | 415,004 | 637,760,100 |
| 2024-10-30 | 15.15 | 15.37 | 14.97 | 15.16 | -0.33% | 247,390 | 374,780,951 |
| 2024-10-29 | 15.65 | 15.88 | 15.18 | 15.21 | -2.75% | 350,324 | 542,545,622 |
| 2024-10-28 | 15.55 | 15.67 | 15.41 | 15.64 | +0.26% | 272,821 | 425,157,373 |
| 2024-10-25 | 15.41 | 15.78 | 15.31 | 15.6 | +0.58% | 358,218 | 557,443,342 |
| 2024-10-24 | 15.29 | 15.69 | 15.24 | 15.51 | +0.98% | 361,977 | 559,449,768 |
| 2024-10-23 | 15.44 | 15.67 | 15.26 | 15.36 | -0.39% | 333,142 | 515,283,153 |
| 2024-10-22 | 15.17 | 15.48 | 15.11 | 15.42 | +1.65% | 292,040 | 446,562,885 |
| 2024-10-21 | 15.28 | 15.41 | 15.08 | 15.17 | -2% | 429,521 | 654,376,863 |
| 2024-10-18 | 14.8 | 16.12 | 14.77 | 15.48 | +4.03% | 567,559 | 874,683,467 |
| 2024-10-17 | 15.26 | 15.38 | 14.87 | 14.88 | -1.52% | 271,821 | 410,354,905 |
| 2024-10-16 | 14.9 | 15.48 | 14.85 | 15.11 | +0.07% | 317,091 | 479,827,629 |
| 2024-10-15 | 15.41 | 15.69 | 15.06 | 15.1 | -3.82% | 360,209 | 555,299,782 |
| 2024-10-14 | 16.31 | 16.31 | 14.91 | 15.7 | +0.51% | 489,994 | 759,231,232 |
| 2024-10-11 | 15.49 | 16.14 | 15.36 | 15.62 | -0.83% | 474,095 | 744,031,046 |
| 2024-10-10 | 16.9 | 17.15 | 15.42 | 15.75 | -6.69% | 635,518 | 1,014,561,645 |
| 2024-10-09 | 17.81 | 18.49 | 16.88 | 16.88 | -10.02% | 979,597 | 1,717,677,348 |
| 2024-10-08 | 18.76 | 18.76 | 17.39 | 18.76 | +10.03% | 894,633 | 1,661,884,914 |
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：