股票概览
14.61
-1.08%
-0.16
14.81
开盘价
14.95
最高价
14.42
最低价
10,921
成交量
数据更新至: 2024-12-31
技术指标
14.68
MA5 (5日均线)
14.85
MA10 (10日均线)
15.50
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 | 14.81 | 14.95 | 14.42 | 14.61 | -1.08% | 10,921 | 15,976,420 |
| 2024-12-30 | 14.94 | 15.11 | 14.71 | 14.77 | -1.14% | 13,789 | 20,500,078 |
| 2024-12-27 | 14.64 | 15.03 | 14.6 | 14.94 | +1.77% | 10,318 | 15,380,603 |
| 2024-12-26 | 14.39 | 15.01 | 14.36 | 14.68 | +2.02% | 12,794 | 18,855,436 |
| 2024-12-25 | 14.76 | 14.78 | 14.18 | 14.39 | -2.64% | 13,484 | 19,413,120 |
| 2024-12-24 | 14.67 | 15.1 | 14.59 | 14.78 | +1.23% | 14,308 | 21,117,565 |
| 2024-12-23 | 15.4 | 15.52 | 14.52 | 14.6 | -5.26% | 20,653 | 30,837,907 |
| 2024-12-20 | 15.13 | 15.45 | 15.13 | 15.41 | +1.92% | 13,836 | 21,218,809 |
| 2024-12-19 | 15.02 | 15.21 | 14.85 | 15.12 | -0.66% | 12,606 | 18,934,769 |
| 2024-12-18 | 15.27 | 15.47 | 14.81 | 15.22 | -0.52% | 19,179 | 29,163,591 |
| 2024-12-17 | 16.44 | 16.45 | 15.2 | 15.3 | -6.31% | 32,718 | 50,950,761 |
| 2024-12-16 | 16.23 | 16.6 | 16.2 | 16.33 | +0.62% | 19,258 | 31,551,694 |
| 2024-12-13 | 16.4 | 16.52 | 16.23 | 16.23 | -1.58% | 14,303 | 23,440,324 |
| 2024-12-12 | 16.59 | 16.59 | 16.31 | 16.49 | +0.98% | 21,212 | 34,836,349 |
| 2024-12-11 | 16.24 | 16.47 | 16.19 | 16.33 | +0.18% | 15,926 | 26,005,733 |
| 2024-12-10 | 16.6 | 16.87 | 16.2 | 16.3 | -0.61% | 26,883 | 44,245,514 |
| 2024-12-09 | 16.27 | 16.49 | 16.14 | 16.4 | +0.68% | 21,197 | 34,632,619 |
| 2024-12-06 | 16.09 | 16.3 | 16 | 16.29 | +0.99% | 17,824 | 28,838,169 |
| 2024-12-05 | 15.74 | 16.32 | 15.68 | 16.13 | +2.41% | 21,196 | 34,052,250 |
| 2024-12-04 | 16.01 | 16.23 | 15.69 | 15.75 | -2.17% | 20,055 | 31,991,816 |
| 2024-12-03 | 16.07 | 16.22 | 15.89 | 16.1 | +0.19% | 21,201 | 34,017,619 |
| 2024-12-02 | 15.91 | 16.19 | 15.9 | 16.07 | +0.82% | 22,771 | 36,529,799 |
| 2024-11-29 | 15.77 | 15.98 | 15.57 | 15.94 | +1.53% | 25,409 | 40,179,225 |
| 2024-11-28 | 15.84 | 15.88 | 15.54 | 15.7 | +1.36% | 27,944 | 43,951,129 |
| 2024-11-27 | 15.71 | 15.72 | 14.92 | 15.49 | -1.53% | 35,317 | 54,028,156 |
| 2024-11-26 | 16.27 | 16.39 | 15.65 | 15.73 | -4.43% | 35,749 | 57,253,147 |
| 2024-11-25 | 16.01 | 16.59 | 15.85 | 16.46 | +1.17% | 43,136 | 70,029,842 |
| 2024-11-22 | 16.8 | 16.88 | 16.1 | 16.27 | -4.52% | 58,507 | 96,322,915 |
| 2024-11-21 | 17.25 | 17.43 | 16.53 | 17.04 | -3.89% | 105,096 | 177,432,373 |
| 2024-11-20 | 16.11 | 17.73 | 15.7 | 17.73 | +9.99% | 113,038 | 197,634,851 |
| 2024-11-19 | 15.4 | 16.14 | 15.26 | 16.12 | +4.81% | 32,351 | 51,086,092 |
| 2024-11-18 | 15.4 | 15.89 | 15.25 | 15.38 | -0.13% | 26,189 | 40,720,064 |
| 2024-11-15 | 15.5 | 15.7 | 15.35 | 15.4 | -0.58% | 15,900 | 24,703,280 |
| 2024-11-14 | 15.6 | 15.68 | 15.43 | 15.49 | -0.71% | 14,693 | 22,815,444 |
| 2024-11-13 | 15.63 | 15.65 | 15.1 | 15.6 | +1.17% | 13,510 | 20,860,599 |
| 2024-11-12 | 15.54 | 15.65 | 15.34 | 15.42 | -0.77% | 13,359 | 20,710,805 |
| 2024-11-11 | 15.22 | 15.54 | 15.15 | 15.54 | +1.44% | 12,957 | 19,977,464 |
| 2024-11-08 | 15.35 | 15.46 | 15.09 | 15.32 | +0.86% | 15,267 | 23,281,190 |
| 2024-11-07 | 14.88 | 15.24 | 14.79 | 15.19 | +2.08% | 12,894 | 19,469,451 |
| 2024-11-06 | 14.92 | 14.96 | 14.78 | 14.88 | -0.33% | 10,350 | 15,403,689 |
| 2024-11-05 | 14.7 | 14.98 | 14.68 | 14.93 | +1.63% | 12,880 | 19,102,125 |
| 2024-11-04 | 14.41 | 14.71 | 14.33 | 14.69 | +1.94% | 10,422 | 15,201,762 |
| 2024-11-01 | 14.98 | 14.98 | 14.35 | 14.41 | -3.81% | 14,989 | 21,871,711 |
| 2024-10-31 | 14.6 | 14.99 | 14.53 | 14.98 | +3.17% | 17,941 | 26,635,143 |
| 2024-10-30 | 14.79 | 14.98 | 14.45 | 14.52 | -2.94% | 16,276 | 23,893,192 |
| 2024-10-29 | 15.1 | 15.3 | 14.83 | 14.96 | -3.92% | 21,308 | 31,962,973 |
| 2024-10-28 | 15.15 | 15.57 | 15.15 | 15.57 | +2.84% | 11,466 | 17,642,724 |
| 2024-10-25 | 14.8 | 15.18 | 14.8 | 15.14 | +1.82% | 10,550 | 15,896,714 |
| 2024-10-24 | 14.76 | 14.9 | 14.69 | 14.87 | +0.34% | 7,829 | 11,582,533 |
| 2024-10-23 | 14.88 | 14.93 | 14.75 | 14.82 | -0.07% | 8,274 | 12,288,525 |
| 2024-10-22 | 14.7 | 14.88 | 14.66 | 14.83 | +1.16% | 9,525 | 14,061,738 |
| 2024-10-21 | 14.84 | 15.05 | 14.58 | 14.66 | -1.21% | 15,592 | 22,957,422 |
| 2024-10-18 | 14.2 | 15.23 | 14.2 | 14.84 | +4.51% | 21,360 | 31,442,529 |
| 2024-10-17 | 14.45 | 14.58 | 14.19 | 14.2 | -1.39% | 6,340 | 9,140,790 |
| 2024-10-16 | 14.2 | 14.48 | 14.18 | 14.4 | +0.63% | 8,119 | 11,664,340 |
| 2024-10-15 | 14.51 | 14.66 | 14.28 | 14.31 | -1.38% | 11,441 | 16,579,798 |
| 2024-10-14 | 14.4 | 14.66 | 14.3 | 14.51 | +1.11% | 10,269 | 14,900,498 |
| 2024-10-11 | 14.64 | 14.86 | 14.18 | 14.35 | -2.71% | 12,068 | 17,489,055 |
| 2024-10-10 | 14.66 | 14.98 | 14.48 | 14.75 | +1.94% | 15,184 | 22,423,904 |
| 2024-10-09 | 15.48 | 15.59 | 14.47 | 14.47 | -8.24% | 23,958 | 36,062,176 |
| 2024-10-08 | 16.38 | 16.48 | 15.15 | 15.77 | +5.06% | 35,181 | 55,472,400 |
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：