股票概览
13.88
-2.73%
-0.39
14.35
开盘价
14.35
最高价
13.87
最低价
39,916
成交量
数据更新至: 2024-12-31
技术指标
14.31
MA5 (5日均线)
14.40
MA10 (10日均线)
15.08
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 | 14.35 | 14.35 | 13.87 | 13.88 | -2.73% | 39,916 | 56,119,422 |
| 2024-12-30 | 14.41 | 14.53 | 14.1 | 14.27 | -1.86% | 29,951 | 42,855,096 |
| 2024-12-27 | 14.62 | 14.74 | 14.44 | 14.54 | -0.48% | 41,594 | 60,757,445 |
| 2024-12-26 | 14.29 | 14.89 | 14.21 | 14.61 | +2.38% | 51,325 | 75,086,049 |
| 2024-12-25 | 14.6 | 14.68 | 14.06 | 14.27 | -2.26% | 37,820 | 54,061,226 |
| 2024-12-24 | 14.49 | 14.75 | 14.33 | 14.6 | +1.39% | 33,517 | 48,695,514 |
| 2024-12-23 | 14.78 | 14.99 | 14.28 | 14.4 | -3.23% | 54,702 | 79,952,138 |
| 2024-12-20 | 14.26 | 15.09 | 14.2 | 14.88 | +4.35% | 72,007 | 106,187,013 |
| 2024-12-19 | 14.06 | 14.36 | 14.06 | 14.26 | -0.28% | 41,957 | 59,622,177 |
| 2024-12-18 | 14.56 | 14.56 | 14.2 | 14.3 | -1.24% | 57,857 | 83,034,698 |
| 2024-12-17 | 15.43 | 15.48 | 14.44 | 14.48 | -6.16% | 91,585 | 135,864,617 |
| 2024-12-16 | 15.83 | 16.1 | 15.35 | 15.43 | -2.77% | 80,263 | 125,724,748 |
| 2024-12-13 | 15.84 | 16.4 | 15.6 | 15.87 | -0.31% | 111,707 | 179,237,854 |
| 2024-12-12 | 16.05 | 16.15 | 15.67 | 15.92 | -0.81% | 77,128 | 122,362,220 |
| 2024-12-11 | 16.06 | 16.17 | 15.72 | 16.05 | -0.43% | 91,850 | 146,464,528 |
| 2024-12-10 | 17.09 | 17.15 | 16.06 | 16.12 | -1.71% | 151,172 | 248,136,886 |
| 2024-12-09 | 16.25 | 17.39 | 16.17 | 16.4 | +2.89% | 169,159 | 282,672,256 |
| 2024-12-06 | 15.68 | 15.98 | 15.3 | 15.94 | +1.66% | 87,256 | 137,310,660 |
| 2024-12-05 | 15.58 | 15.9 | 15.55 | 15.68 | -0.19% | 57,029 | 89,543,501 |
| 2024-12-04 | 15.88 | 16.09 | 15.52 | 15.71 | -1.5% | 72,227 | 114,344,682 |
| 2024-12-03 | 15.9 | 16.12 | 15.75 | 15.95 | +0.31% | 66,498 | 105,861,554 |
| 2024-12-02 | 15.79 | 16.19 | 15.79 | 15.9 | +0.7% | 136,278 | 217,966,424 |
| 2024-11-29 | 14.95 | 15.89 | 14.95 | 15.79 | +5.27% | 136,262 | 211,479,009 |
| 2024-11-28 | 15.18 | 15.35 | 14.95 | 15 | -2.66% | 88,271 | 133,411,364 |
| 2024-11-27 | 15 | 15.42 | 14.68 | 15.41 | +0.78% | 107,829 | 161,685,935 |
| 2024-11-26 | 15.98 | 16.17 | 15.22 | 15.29 | -5.33% | 128,798 | 201,824,496 |
| 2024-11-25 | 15.75 | 16.28 | 15.42 | 16.15 | +3.53% | 170,506 | 270,155,149 |
| 2024-11-22 | 16.37 | 17.2 | 15.59 | 15.6 | -4.76% | 245,945 | 399,836,356 |
| 2024-11-21 | 16.48 | 17.4 | 16.03 | 16.38 | -0.85% | 348,506 | 581,931,083 |
| 2024-11-20 | 14.8 | 16.52 | 14.7 | 16.52 | +9.99% | 310,619 | 486,386,582 |
| 2024-11-19 | 14.42 | 15.04 | 14.27 | 15.02 | +5.33% | 153,010 | 223,698,618 |
| 2024-11-18 | 15.19 | 15.24 | 14 | 14.26 | -5.81% | 185,861 | 267,737,149 |
| 2024-11-15 | 14.43 | 15.26 | 14.31 | 15.14 | +4.2% | 271,336 | 405,436,220 |
| 2024-11-14 | 14.4 | 15.25 | 14.22 | 14.53 | +1.4% | 222,364 | 327,821,051 |
| 2024-11-13 | 14.25 | 14.38 | 13.86 | 14.33 | -0.56% | 69,183 | 97,897,253 |
| 2024-11-12 | 14.69 | 14.77 | 14.21 | 14.41 | -1.3% | 97,936 | 142,015,244 |
| 2024-11-11 | 14.16 | 14.68 | 14.12 | 14.6 | +2.96% | 107,872 | 155,777,502 |
| 2024-11-08 | 14.35 | 14.55 | 14.06 | 14.18 | +0.57% | 126,085 | 180,616,834 |
| 2024-11-07 | 13.78 | 14.12 | 13.61 | 14.1 | +2.25% | 99,805 | 139,169,964 |
| 2024-11-06 | 13.75 | 13.94 | 13.57 | 13.79 | +0.36% | 85,087 | 117,493,355 |
| 2024-11-05 | 13.58 | 13.78 | 13.4 | 13.74 | +0.88% | 78,667 | 107,304,311 |
| 2024-11-04 | 13.11 | 13.86 | 13.05 | 13.62 | +3.89% | 99,757 | 135,481,498 |
| 2024-11-01 | 13.73 | 13.79 | 13.04 | 13.11 | -5.14% | 94,937 | 125,969,444 |
| 2024-10-31 | 13.71 | 13.87 | 13.53 | 13.82 | -0.36% | 93,905 | 128,899,336 |
| 2024-10-30 | 14.11 | 14.11 | 13.6 | 13.87 | -4.34% | 148,379 | 205,486,943 |
| 2024-10-29 | 14.9 | 14.95 | 14.28 | 14.5 | 0% | 153,819 | 224,500,066 |
| 2024-10-28 | 13.9 | 14.5 | 13.85 | 14.5 | +4.32% | 114,805 | 163,479,825 |
| 2024-10-25 | 13.89 | 14.16 | 13.86 | 13.9 | +0.72% | 97,741 | 136,420,557 |
| 2024-10-24 | 13.95 | 14.13 | 13.71 | 13.8 | +0.58% | 98,228 | 136,218,097 |
| 2024-10-23 | 13.63 | 14.08 | 13.35 | 13.72 | +0.66% | 106,131 | 145,436,414 |
| 2024-10-22 | 13.19 | 13.68 | 13.12 | 13.63 | +3.34% | 91,420 | 123,477,930 |
| 2024-10-21 | 13.03 | 13.3 | 12.95 | 13.19 | +1.46% | 69,690 | 91,468,702 |
| 2024-10-18 | 12.55 | 13.16 | 12.55 | 13 | +2.77% | 76,362 | 98,961,863 |
| 2024-10-17 | 12.68 | 12.93 | 12.63 | 12.65 | -0.08% | 44,182 | 56,436,312 |
| 2024-10-16 | 12.6 | 12.86 | 12.51 | 12.66 | -1.09% | 47,844 | 60,649,815 |
| 2024-10-15 | 13.02 | 13.15 | 12.78 | 12.8 | -1.77% | 56,561 | 73,232,514 |
| 2024-10-14 | 12.77 | 13.07 | 12.59 | 13.03 | +2.04% | 59,529 | 76,742,197 |
| 2024-10-11 | 13.21 | 13.27 | 12.64 | 12.77 | -3.77% | 72,851 | 94,201,613 |
| 2024-10-10 | 13.18 | 13.65 | 12.98 | 13.27 | -0.3% | 84,342 | 112,455,477 |
| 2024-10-09 | 14.31 | 14.31 | 13.31 | 13.31 | -9.95% | 142,593 | 196,176,832 |
| 2024-10-08 | 15.5 | 15.5 | 13.75 | 14.78 | +4.82% | 188,986 | 277,468,105 |
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：