股票概览
14.39
-1.24%
-0.18
14.56
开盘价
14.73
最高价
14.35
最低价
56,289
成交量
数据更新至: 2024-12-31
技术指标
14.69
MA5 (5日均线)
14.61
MA10 (10日均线)
14.69
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 | 14.56 | 14.73 | 14.35 | 14.39 | -1.24% | 56,289 | 81,846,359 |
| 2024-12-30 | 14.76 | 14.82 | 14.55 | 14.57 | -1.49% | 49,202 | 72,175,127 |
| 2024-12-27 | 14.85 | 14.88 | 14.75 | 14.79 | -0.54% | 51,775 | 76,698,840 |
| 2024-12-26 | 14.79 | 14.91 | 14.71 | 14.87 | +0.2% | 64,515 | 95,739,112 |
| 2024-12-25 | 14.62 | 14.94 | 14.37 | 14.84 | +1.3% | 107,217 | 158,135,821 |
| 2024-12-24 | 14.59 | 14.75 | 14.53 | 14.65 | +0.9% | 47,463 | 69,449,348 |
| 2024-12-23 | 14.96 | 14.96 | 14.48 | 14.52 | -2.16% | 69,187 | 101,583,514 |
| 2024-12-20 | 14.28 | 14.98 | 14.28 | 14.84 | +3.56% | 128,987 | 189,472,780 |
| 2024-12-19 | 14.16 | 14.38 | 14.11 | 14.33 | -0.07% | 34,408 | 49,038,698 |
| 2024-12-18 | 14.39 | 14.45 | 14.3 | 14.34 | +0.28% | 38,476 | 55,307,730 |
| 2024-12-17 | 14.5 | 14.67 | 14.28 | 14.3 | -1.58% | 54,917 | 79,294,402 |
| 2024-12-16 | 14.54 | 14.66 | 14.46 | 14.53 | -0.41% | 40,588 | 59,104,339 |
| 2024-12-13 | 14.9 | 14.9 | 14.58 | 14.59 | -2.54% | 91,910 | 135,386,059 |
| 2024-12-12 | 14.83 | 14.98 | 14.79 | 14.97 | +0.94% | 83,726 | 124,825,342 |
| 2024-12-11 | 14.85 | 14.88 | 14.76 | 14.83 | -0.13% | 77,872 | 115,388,913 |
| 2024-12-10 | 15.18 | 15.24 | 14.84 | 14.85 | -0.2% | 107,213 | 160,955,347 |
| 2024-12-09 | 14.91 | 15.02 | 14.8 | 14.88 | -0.33% | 62,111 | 92,593,935 |
| 2024-12-06 | 14.86 | 14.98 | 14.77 | 14.93 | +0.34% | 70,915 | 105,486,236 |
| 2024-12-05 | 14.79 | 14.95 | 14.77 | 14.88 | +0.27% | 51,383 | 76,425,966 |
| 2024-12-04 | 15 | 15.04 | 14.8 | 14.84 | -1.53% | 70,572 | 105,244,659 |
| 2024-12-03 | 14.77 | 15.16 | 14.59 | 15.07 | +2.38% | 127,485 | 190,196,481 |
| 2024-12-02 | 14.6 | 14.72 | 14.53 | 14.72 | +0.82% | 89,571 | 131,187,701 |
| 2024-11-29 | 14.3 | 14.71 | 14.28 | 14.6 | +1.81% | 77,009 | 111,685,274 |
| 2024-11-28 | 14.6 | 14.62 | 14.31 | 14.34 | -0.97% | 71,337 | 103,342,646 |
| 2024-11-27 | 14.38 | 14.48 | 14.03 | 14.48 | +1.05% | 66,459 | 94,502,747 |
| 2024-11-26 | 14.48 | 14.49 | 14.3 | 14.33 | -1.04% | 57,709 | 83,040,113 |
| 2024-11-25 | 14.65 | 14.73 | 14.33 | 14.48 | -0.96% | 98,876 | 143,748,826 |
| 2024-11-22 | 15.17 | 15.18 | 14.57 | 14.62 | -3.56% | 107,110 | 159,405,873 |
| 2024-11-21 | 15.05 | 15.2 | 15.03 | 15.16 | +0.07% | 77,525 | 117,182,064 |
| 2024-11-20 | 15.05 | 15.18 | 14.95 | 15.15 | +0.13% | 91,402 | 137,812,555 |
| 2024-11-19 | 15.03 | 15.13 | 14.8 | 15.13 | +0.67% | 98,398 | 147,407,842 |
| 2024-11-18 | 14.85 | 15.17 | 14.73 | 15.03 | +2.04% | 105,510 | 157,847,023 |
| 2024-11-15 | 14.82 | 14.98 | 14.69 | 14.73 | -0.67% | 82,271 | 122,157,014 |
| 2024-11-14 | 15.27 | 15.28 | 14.81 | 14.83 | -3.07% | 113,301 | 170,303,607 |
| 2024-11-13 | 15.11 | 15.3 | 14.94 | 15.3 | +0.39% | 124,773 | 188,904,033 |
| 2024-11-12 | 15.68 | 15.82 | 15.12 | 15.24 | -2.06% | 181,862 | 281,061,665 |
| 2024-11-11 | 15.2 | 15.6 | 15.14 | 15.56 | +1.97% | 184,800 | 283,464,703 |
| 2024-11-08 | 15.6 | 15.75 | 15.23 | 15.26 | -0.78% | 216,680 | 334,806,148 |
| 2024-11-07 | 15.11 | 15.55 | 15.1 | 15.38 | +1.05% | 241,471 | 370,210,444 |
| 2024-11-06 | 15.27 | 15.54 | 15 | 15.22 | -0.33% | 327,511 | 499,088,903 |
| 2024-11-05 | 15.2 | 15.5 | 14.82 | 15.27 | +2.07% | 457,990 | 693,773,000 |
| 2024-11-04 | 14.4 | 14.96 | 14.25 | 14.96 | +10% | 277,756 | 410,178,115 |
| 2024-11-01 | 13.73 | 13.85 | 13.52 | 13.6 | -1.38% | 107,515 | 147,011,252 |
| 2024-10-31 | 13.81 | 13.91 | 13.68 | 13.79 | -0.14% | 130,166 | 179,202,510 |
| 2024-10-30 | 13.84 | 14.03 | 13.73 | 13.81 | -0.93% | 111,318 | 154,237,595 |
| 2024-10-29 | 14.18 | 14.24 | 13.91 | 13.94 | -1.69% | 169,606 | 238,809,897 |
| 2024-10-28 | 14.19 | 14.26 | 13.8 | 14.18 | -5.02% | 356,105 | 499,168,013 |
| 2024-10-25 | 14.55 | 15.07 | 14.55 | 14.93 | +3.18% | 122,813 | 182,325,444 |
| 2024-10-24 | 14.34 | 14.54 | 14.24 | 14.47 | +0.35% | 74,269 | 106,948,120 |
| 2024-10-23 | 14.2 | 14.56 | 14.08 | 14.42 | +1.98% | 93,828 | 134,626,753 |
| 2024-10-22 | 13.96 | 14.25 | 13.91 | 14.14 | +1.22% | 88,345 | 124,769,606 |
| 2024-10-21 | 13.92 | 14.09 | 13.8 | 13.97 | +0.5% | 90,413 | 126,091,097 |
| 2024-10-18 | 13.53 | 14.08 | 13.46 | 13.9 | +2.81% | 86,364 | 119,344,968 |
| 2024-10-17 | 13.57 | 13.85 | 13.51 | 13.52 | +0.07% | 67,489 | 92,060,902 |
| 2024-10-16 | 13.48 | 13.7 | 13.41 | 13.51 | -0.73% | 52,368 | 70,861,912 |
| 2024-10-15 | 13.99 | 14.01 | 13.59 | 13.61 | -3.06% | 73,590 | 101,569,198 |
| 2024-10-14 | 13.93 | 14.08 | 13.56 | 14.04 | +0.57% | 81,452 | 113,254,132 |
| 2024-10-11 | 14.65 | 14.65 | 13.82 | 13.96 | -4.9% | 86,772 | 122,628,398 |
| 2024-10-10 | 14.65 | 15.05 | 14.33 | 14.68 | +0.96% | 94,860 | 139,927,030 |
| 2024-10-09 | 15.5 | 15.5 | 14.45 | 14.54 | -9.01% | 141,419 | 213,006,271 |
| 2024-10-08 | 16.53 | 16.53 | 15.3 | 15.98 | +6.25% | 201,767 | 322,166,626 |
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：