股票概览
13.83
-1.78%
-0.25
14.14
开盘价
14.18
最高价
13.8
最低价
20,438
成交量
数据更新至: 2024-12-31
技术指标
14.08
MA5 (5日均线)
14.18
MA10 (10日均线)
14.68
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 | 14.14 | 14.18 | 13.8 | 13.83 | -1.78% | 20,438 | 28,522,296 |
| 2024-12-30 | 14.18 | 14.28 | 13.88 | 14.08 | -0.71% | 19,040 | 26,830,668 |
| 2024-12-27 | 14.26 | 14.35 | 14.11 | 14.18 | -0.84% | 24,541 | 34,934,963 |
| 2024-12-26 | 14.09 | 14.33 | 13.76 | 14.3 | +2% | 24,129 | 34,309,183 |
| 2024-12-25 | 14.27 | 14.34 | 13.89 | 14.02 | -1.82% | 26,054 | 36,612,534 |
| 2024-12-24 | 14.11 | 14.35 | 14.04 | 14.28 | +1.93% | 24,406 | 34,674,934 |
| 2024-12-23 | 14.62 | 14.66 | 14 | 14.01 | -3.91% | 31,070 | 44,315,034 |
| 2024-12-20 | 14.34 | 14.69 | 14.26 | 14.58 | +1.82% | 23,946 | 34,823,299 |
| 2024-12-19 | 14.03 | 14.38 | 13.97 | 14.32 | +0.7% | 29,982 | 42,409,310 |
| 2024-12-18 | 14.29 | 14.45 | 14.05 | 14.22 | -0.42% | 27,732 | 39,560,468 |
| 2024-12-17 | 14.88 | 14.98 | 14.25 | 14.28 | -4.16% | 38,579 | 56,029,683 |
| 2024-12-16 | 14.95 | 15.15 | 14.81 | 14.9 | -0.47% | 27,710 | 41,446,814 |
| 2024-12-13 | 15.3 | 15.32 | 14.89 | 14.97 | -2.6% | 43,551 | 65,766,924 |
| 2024-12-12 | 15.28 | 15.4 | 15.18 | 15.37 | +0.52% | 34,333 | 52,582,562 |
| 2024-12-11 | 15.31 | 15.36 | 15.13 | 15.29 | -0.13% | 38,548 | 58,704,635 |
| 2024-12-10 | 15.82 | 15.89 | 15.28 | 15.31 | -0.71% | 62,442 | 96,988,256 |
| 2024-12-09 | 15.56 | 15.67 | 15.3 | 15.42 | -1.41% | 50,105 | 77,453,760 |
| 2024-12-06 | 15.45 | 15.85 | 15.12 | 15.64 | -0.64% | 123,368 | 191,127,929 |
| 2024-12-05 | 14.92 | 16.3 | 14.78 | 15.74 | +6.21% | 158,424 | 251,290,106 |
| 2024-12-04 | 14.7 | 14.99 | 14.6 | 14.82 | +1.02% | 37,522 | 55,552,604 |
| 2024-12-03 | 14.62 | 14.69 | 14.48 | 14.67 | +0.48% | 22,054 | 32,187,495 |
| 2024-12-02 | 14.45 | 14.63 | 14.45 | 14.6 | +1.04% | 22,638 | 32,962,493 |
| 2024-11-29 | 14.24 | 14.51 | 14.23 | 14.45 | +1.47% | 26,689 | 38,442,070 |
| 2024-11-28 | 14.19 | 14.44 | 14.1 | 14.24 | +0.35% | 24,026 | 34,402,908 |
| 2024-11-27 | 14.12 | 14.19 | 13.73 | 14.19 | +0.5% | 25,874 | 36,184,481 |
| 2024-11-26 | 14.37 | 14.45 | 14.1 | 14.12 | -1.74% | 19,059 | 27,143,320 |
| 2024-11-25 | 14.18 | 14.46 | 14.17 | 14.37 | +1.34% | 25,892 | 37,058,010 |
| 2024-11-22 | 14.63 | 14.66 | 14.16 | 14.18 | -3.01% | 36,136 | 52,261,436 |
| 2024-11-21 | 14.65 | 14.75 | 14.47 | 14.62 | -0.2% | 22,119 | 32,350,426 |
| 2024-11-20 | 14.6 | 14.67 | 14.46 | 14.65 | +0.21% | 27,662 | 40,339,072 |
| 2024-11-19 | 14.26 | 14.62 | 14.16 | 14.62 | +3.25% | 30,034 | 43,239,486 |
| 2024-11-18 | 14.26 | 14.58 | 14 | 14.16 | -0.7% | 37,436 | 53,348,196 |
| 2024-11-15 | 14.43 | 14.65 | 14.22 | 14.26 | -1.79% | 30,363 | 43,907,395 |
| 2024-11-14 | 14.99 | 15 | 14.5 | 14.52 | -2.94% | 35,626 | 52,277,725 |
| 2024-11-13 | 15.01 | 15.15 | 14.63 | 14.96 | -1.32% | 52,959 | 78,651,926 |
| 2024-11-12 | 15.18 | 15.37 | 15.03 | 15.16 | +0.07% | 66,024 | 100,277,296 |
| 2024-11-11 | 15.15 | 15.16 | 14.92 | 15.15 | +0.4% | 57,114 | 85,960,874 |
| 2024-11-08 | 15.51 | 15.55 | 15.08 | 15.09 | -2.71% | 81,965 | 125,203,474 |
| 2024-11-07 | 15.18 | 15.6 | 15.1 | 15.51 | +2.04% | 85,720 | 132,156,426 |
| 2024-11-06 | 15.17 | 15.59 | 15 | 15.2 | +0.26% | 103,299 | 157,886,729 |
| 2024-11-05 | 15 | 15.2 | 14.71 | 15.16 | +1.68% | 90,256 | 135,292,690 |
| 2024-11-04 | 14.93 | 15.3 | 14.83 | 14.91 | -0.2% | 81,016 | 121,713,800 |
| 2024-11-01 | 15 | 15.11 | 14.35 | 14.94 | -1.58% | 99,691 | 147,360,919 |
| 2024-10-31 | 14.93 | 15.25 | 14.59 | 15.18 | +0.66% | 118,984 | 177,411,528 |
| 2024-10-30 | 15.01 | 15.67 | 14.71 | 15.08 | -2.84% | 148,341 | 223,142,216 |
| 2024-10-29 | 16.01 | 16.6 | 15.33 | 15.52 | +2.71% | 319,661 | 511,550,613 |
| 2024-10-28 | 13.9 | 15.11 | 13.58 | 15.11 | +9.97% | 114,699 | 164,900,755 |
| 2024-10-25 | 13.42 | 13.74 | 13.39 | 13.74 | +2.84% | 37,222 | 50,539,187 |
| 2024-10-24 | 13.15 | 13.41 | 13.15 | 13.36 | +0.83% | 24,393 | 32,453,972 |
| 2024-10-23 | 13.21 | 13.42 | 13.18 | 13.25 | 0% | 31,011 | 41,262,675 |
| 2024-10-22 | 13.08 | 13.34 | 13.08 | 13.25 | +1.22% | 34,314 | 45,337,442 |
| 2024-10-21 | 13.07 | 13.24 | 13.01 | 13.09 | +0.23% | 47,875 | 62,909,546 |
| 2024-10-18 | 12.8 | 13.21 | 12.8 | 13.06 | +1.87% | 32,517 | 42,394,692 |
| 2024-10-17 | 12.93 | 13.08 | 12.76 | 12.82 | -0.39% | 26,006 | 33,662,639 |
| 2024-10-16 | 12.85 | 12.98 | 12.75 | 12.87 | -1% | 26,546 | 34,129,639 |
| 2024-10-15 | 13.1 | 13.22 | 13 | 13 | -1.29% | 30,728 | 40,270,032 |
| 2024-10-14 | 13.26 | 13.27 | 12.92 | 13.17 | -0.08% | 39,766 | 52,223,896 |
| 2024-10-11 | 13.55 | 13.68 | 13.01 | 13.18 | -2.73% | 47,778 | 63,187,762 |
| 2024-10-10 | 13.02 | 13.77 | 13.01 | 13.55 | +4.23% | 70,592 | 95,000,191 |
| 2024-10-09 | 13.82 | 13.85 | 13 | 13 | -7.67% | 65,853 | 87,911,861 |
| 2024-10-08 | 14.75 | 14.76 | 13.37 | 14.08 | +4.92% | 106,192 | 149,220,652 |
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：