股票概览
14
-3.45%
-0.5
14.55
开盘价
14.55
最高价
14
最低价
25,133
成交量
数据更新至: 2024-12-31
技术指标
14.60
MA5 (5日均线)
14.90
MA10 (10日均线)
15.11
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 | 14.55 | 14.55 | 14 | 14 | -3.45% | 25,133 | 35,733,001 |
| 2024-12-30 | 14.58 | 14.69 | 14.41 | 14.5 | -0.55% | 19,201 | 27,889,206 |
| 2024-12-27 | 15.05 | 15.11 | 14.52 | 14.58 | -2.41% | 34,407 | 50,954,793 |
| 2024-12-26 | 14.53 | 15.3 | 14.53 | 14.94 | -0.4% | 22,985 | 34,483,006 |
| 2024-12-25 | 15.1 | 15.3 | 14.8 | 15 | -1.19% | 19,193 | 28,799,437 |
| 2024-12-24 | 15.27 | 15.5 | 14.91 | 15.18 | 0% | 31,552 | 47,740,472 |
| 2024-12-23 | 15.3 | 15.5 | 14.65 | 15.18 | -0.72% | 49,186 | 74,173,980 |
| 2024-12-20 | 14.46 | 15.4 | 14.37 | 15.29 | +5.38% | 58,434 | 87,731,303 |
| 2024-12-19 | 15.45 | 15.6 | 14.4 | 14.51 | -8.16% | 78,323 | 116,116,202 |
| 2024-12-18 | 15.6 | 15.85 | 15.3 | 15.8 | +0.83% | 37,182 | 58,042,195 |
| 2024-12-17 | 15.9 | 16.17 | 15.46 | 15.67 | -1.32% | 56,227 | 89,340,979 |
| 2024-12-16 | 15.6 | 16.02 | 15.32 | 15.88 | +1.79% | 52,144 | 81,769,984 |
| 2024-12-13 | 15.6 | 15.93 | 15.58 | 15.6 | -0.7% | 38,282 | 60,175,252 |
| 2024-12-12 | 15.55 | 16.18 | 15.38 | 15.71 | +1.88% | 73,635 | 115,950,341 |
| 2024-12-11 | 14.96 | 15.45 | 14.71 | 15.42 | +3.01% | 56,306 | 84,993,845 |
| 2024-12-10 | 15.4 | 15.5 | 14.92 | 14.97 | -0.66% | 62,495 | 95,012,575 |
| 2024-12-09 | 15.05 | 15.49 | 14.86 | 15.07 | -0.46% | 58,438 | 88,977,663 |
| 2024-12-06 | 14.97 | 15.3 | 14.89 | 15.14 | +1.61% | 82,964 | 125,372,812 |
| 2024-12-05 | 14.82 | 14.94 | 14.52 | 14.9 | 0% | 74,180 | 109,576,134 |
| 2024-12-04 | 15.25 | 15.57 | 14.66 | 14.9 | -3.81% | 148,966 | 223,465,780 |
| 2024-12-03 | 14.09 | 15.49 | 13.97 | 15.49 | +10.01% | 143,955 | 220,928,576 |
| 2024-12-02 | 14.13 | 14.22 | 13.75 | 14.08 | +0.07% | 39,225 | 54,813,535 |
| 2024-11-29 | 13.94 | 14.1 | 13.84 | 14.07 | +0.79% | 25,489 | 35,712,190 |
| 2024-11-28 | 13.84 | 14.25 | 13.73 | 13.96 | +0.87% | 24,388 | 34,262,644 |
| 2024-11-27 | 13.77 | 13.85 | 13.36 | 13.84 | +0.51% | 20,382 | 27,771,137 |
| 2024-11-26 | 14.03 | 14.06 | 13.71 | 13.77 | -1.92% | 14,505 | 20,078,822 |
| 2024-11-25 | 13.91 | 14.16 | 13.69 | 14.04 | +1.67% | 20,448 | 28,529,738 |
| 2024-11-22 | 14.05 | 14.15 | 13.75 | 13.81 | -2.13% | 27,213 | 38,046,260 |
| 2024-11-21 | 14.2 | 14.2 | 13.91 | 14.11 | +0.14% | 19,667 | 27,605,377 |
| 2024-11-20 | 13.44 | 14.38 | 13.15 | 14.09 | +4.84% | 50,183 | 70,249,867 |
| 2024-11-19 | 12.93 | 13.45 | 12.88 | 13.44 | +3.94% | 22,734 | 29,904,176 |
| 2024-11-18 | 13.29 | 13.34 | 12.82 | 12.93 | -2.12% | 28,077 | 36,655,312 |
| 2024-11-15 | 13.51 | 13.64 | 13.19 | 13.21 | -2% | 16,831 | 22,603,325 |
| 2024-11-14 | 13.86 | 13.89 | 13.45 | 13.48 | -3.02% | 18,463 | 25,197,779 |
| 2024-11-13 | 13.94 | 13.97 | 13.45 | 13.9 | -0.22% | 31,965 | 43,996,849 |
| 2024-11-12 | 14.25 | 14.47 | 13.86 | 13.93 | -1.83% | 34,902 | 49,529,251 |
| 2024-11-11 | 13.98 | 14.19 | 13.92 | 14.19 | +1.57% | 25,442 | 35,792,645 |
| 2024-11-08 | 14.03 | 14.12 | 13.79 | 13.97 | +0.07% | 50,099 | 69,951,221 |
| 2024-11-07 | 13.52 | 13.96 | 13.51 | 13.96 | +2.8% | 38,284 | 53,008,899 |
| 2024-11-06 | 13.8 | 13.86 | 13.55 | 13.58 | -1.02% | 30,345 | 41,520,011 |
| 2024-11-05 | 13.41 | 14.01 | 13.31 | 13.72 | +2.16% | 53,632 | 73,223,046 |
| 2024-11-04 | 13.5 | 13.71 | 13.33 | 13.43 | +0.22% | 28,953 | 39,077,957 |
| 2024-11-01 | 13.72 | 13.99 | 13.24 | 13.4 | -1.98% | 41,161 | 55,906,767 |
| 2024-10-31 | 13.76 | 13.99 | 13.6 | 13.67 | -0.65% | 40,684 | 56,021,108 |
| 2024-10-30 | 13.75 | 14 | 13.51 | 13.76 | -2.06% | 34,072 | 46,895,593 |
| 2024-10-29 | 14.34 | 14.65 | 13.95 | 14.05 | -0.92% | 54,779 | 78,008,383 |
| 2024-10-28 | 13.95 | 14.21 | 13.55 | 14.18 | +2.9% | 47,624 | 66,336,071 |
| 2024-10-25 | 13.37 | 13.79 | 13.22 | 13.78 | +3.77% | 40,317 | 54,913,510 |
| 2024-10-24 | 13.1 | 13.33 | 13.04 | 13.28 | +0.68% | 19,307 | 25,508,001 |
| 2024-10-23 | 13.29 | 13.47 | 12.64 | 13.19 | +2.33% | 44,254 | 58,457,334 |
| 2024-10-22 | 12.89 | 13.01 | 12.74 | 12.89 | +1.1% | 26,623 | 34,255,668 |
| 2024-10-21 | 12.37 | 12.85 | 12.32 | 12.75 | +3.49% | 47,413 | 59,805,767 |
| 2024-10-18 | 12.32 | 12.69 | 12.18 | 12.32 | +0.08% | 46,674 | 57,751,644 |
| 2024-10-17 | 12.59 | 12.68 | 12.29 | 12.31 | -1.52% | 20,177 | 25,124,132 |
| 2024-10-16 | 12.5 | 12.77 | 12.35 | 12.5 | -1.34% | 21,671 | 27,210,472 |
| 2024-10-15 | 12.87 | 13.31 | 12.61 | 12.67 | -1.78% | 26,528 | 34,234,284 |
| 2024-10-14 | 12.6 | 12.96 | 12.38 | 12.9 | +2.95% | 27,444 | 34,794,039 |
| 2024-10-11 | 12.8 | 13.15 | 12.41 | 12.53 | -2.79% | 31,166 | 39,626,809 |
| 2024-10-10 | 12.68 | 13.12 | 12.4 | 12.89 | +1.66% | 48,689 | 62,119,695 |
| 2024-10-09 | 13.41 | 13.51 | 12.68 | 12.68 | -10.01% | 68,605 | 89,632,278 |
| 2024-10-08 | 14.43 | 14.43 | 13.4 | 14.09 | +7.39% | 100,779 | 140,528,514 |
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：