股票概览
15.09
+2.31%
+0.34
14.63
开盘价
16.15
最高价
14.33
最低价
568,951
成交量
数据更新至: 2024-12-31
技术指标
14.02
MA5 (5日均线)
13.91
MA10 (10日均线)
14.64
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 | 14.63 | 16.15 | 14.33 | 15.09 | +2.31% | 568,951 | 850,178,549 |
| 2024-12-30 | 13.82 | 14.75 | 13.07 | 14.75 | +9.99% | 466,923 | 679,241,889 |
| 2024-12-27 | 13.88 | 13.88 | 13.3 | 13.41 | -4.62% | 222,811 | 302,710,798 |
| 2024-12-26 | 13.53 | 14.06 | 13.53 | 14.06 | +10.02% | 88,781 | 124,631,924 |
| 2024-12-25 | 13.11 | 13.3 | 12.52 | 12.78 | -3.26% | 148,711 | 191,682,200 |
| 2024-12-24 | 12.9 | 13.24 | 12.6 | 13.21 | +1.77% | 158,502 | 205,876,095 |
| 2024-12-23 | 14.23 | 14.29 | 12.98 | 12.98 | -9.99% | 261,253 | 349,694,225 |
| 2024-12-20 | 13.99 | 14.46 | 13.88 | 14.42 | +2.78% | 213,901 | 303,522,054 |
| 2024-12-19 | 14.09 | 14.42 | 13.7 | 14.03 | -2.09% | 201,555 | 281,675,728 |
| 2024-12-18 | 14.15 | 14.55 | 14 | 14.33 | +1.13% | 203,565 | 291,472,542 |
| 2024-12-17 | 15.01 | 15.29 | 13.98 | 14.17 | -6.59% | 319,305 | 461,755,113 |
| 2024-12-16 | 15.5 | 16.12 | 14.95 | 15.17 | -3.5% | 379,610 | 588,258,858 |
| 2024-12-13 | 14.89 | 16.48 | 14.88 | 15.72 | +1.29% | 544,051 | 854,335,957 |
| 2024-12-12 | 16 | 17.4 | 15.25 | 15.52 | -6.17% | 709,423 | 1,147,290,964 |
| 2024-12-11 | 16.54 | 16.54 | 16.54 | 16.54 | -10.01% | 100,846 | 166,799,284 |
| 2024-12-10 | 18.38 | 18.38 | 17.45 | 18.38 | +9.99% | 833,037 | 1,520,708,349 |
| 2024-12-09 | 16.71 | 16.71 | 16.71 | 16.71 | +10.01% | 19,541 | 32,653,011 |
| 2024-12-06 | 15.19 | 15.19 | 15.19 | 15.19 | +9.99% | 39,506 | 60,009,629 |
| 2024-12-05 | 13 | 13.81 | 12.83 | 13.81 | +10.04% | 141,554 | 194,035,225 |
| 2024-12-04 | 13.24 | 13.54 | 12.47 | 12.55 | -5.21% | 194,559 | 250,359,425 |
| 2024-12-03 | 13.6 | 13.64 | 13.13 | 13.24 | -2.72% | 186,538 | 248,656,342 |
| 2024-12-02 | 12.97 | 14.09 | 12.9 | 13.61 | +4.45% | 243,986 | 329,109,223 |
| 2024-11-29 | 12.75 | 13.45 | 12.6 | 13.03 | +1.64% | 203,236 | 264,241,370 |
| 2024-11-28 | 13.05 | 13.56 | 12.75 | 12.82 | -2.73% | 215,559 | 281,933,988 |
| 2024-11-27 | 12.72 | 13.45 | 12.55 | 13.18 | +0.23% | 237,470 | 307,855,326 |
| 2024-11-26 | 13.39 | 13.81 | 12.65 | 13.15 | -5.26% | 398,403 | 524,245,286 |
| 2024-11-25 | 12.51 | 13.88 | 11.78 | 13.88 | +9.98% | 499,354 | 666,788,143 |
| 2024-11-22 | 13.36 | 13.47 | 12.58 | 12.62 | -7.55% | 293,454 | 381,578,731 |
| 2024-11-21 | 13.46 | 14.85 | 13.1 | 13.65 | -0.58% | 493,442 | 689,287,688 |
| 2024-11-20 | 11.98 | 13.73 | 11.8 | 13.73 | +10.02% | 411,604 | 541,196,144 |
| 2024-11-19 | 13.14 | 13.23 | 12.04 | 12.48 | -6.73% | 304,860 | 377,303,408 |
| 2024-11-18 | 13.42 | 13.9 | 12.74 | 13.38 | -0.37% | 274,436 | 368,023,719 |
| 2024-11-15 | 13.46 | 13.98 | 13.3 | 13.43 | +1.51% | 260,097 | 353,881,565 |
| 2024-11-14 | 13.2 | 13.96 | 13.2 | 13.23 | -3.78% | 250,166 | 338,419,868 |
| 2024-11-13 | 12.74 | 14 | 12.74 | 13.75 | +7.59% | 343,669 | 463,206,372 |
| 2024-11-12 | 12.42 | 13.24 | 12.18 | 12.78 | +3.99% | 286,302 | 365,452,114 |
| 2024-11-11 | 11.9 | 12.46 | 11.87 | 12.29 | +4.6% | 235,863 | 287,445,464 |
| 2024-11-08 | 11.88 | 12 | 11.56 | 11.75 | +0.09% | 226,073 | 265,755,364 |
| 2024-11-07 | 11.7 | 11.86 | 11.55 | 11.74 | +2% | 174,437 | 204,070,774 |
| 2024-11-06 | 11.49 | 11.78 | 11.31 | 11.51 | +1.32% | 202,772 | 233,443,771 |
| 2024-11-05 | 11.08 | 11.44 | 11.01 | 11.36 | +1.97% | 209,924 | 236,714,247 |
| 2024-11-04 | 10.85 | 11.42 | 10.38 | 11.14 | +3.63% | 199,027 | 219,045,383 |
| 2024-11-01 | 11.04 | 11.11 | 10.3 | 10.75 | -3.93% | 240,009 | 257,503,697 |
| 2024-10-31 | 11.22 | 11.53 | 10.82 | 11.19 | -1.67% | 332,606 | 368,249,658 |
| 2024-10-30 | 10.7 | 11.98 | 10.7 | 11.38 | +4.5% | 422,173 | 488,043,405 |
| 2024-10-29 | 11.46 | 11.75 | 10.86 | 10.89 | -3.88% | 161,471 | 179,354,720 |
| 2024-10-28 | 10.93 | 11.8 | 10.88 | 11.33 | +4.14% | 246,288 | 280,507,000 |
| 2024-10-25 | 10.45 | 10.98 | 10.45 | 10.88 | +4.11% | 159,836 | 172,667,381 |
| 2024-10-24 | 10.32 | 10.68 | 10.29 | 10.45 | -2.52% | 166,334 | 173,894,832 |
| 2024-10-23 | 11.6 | 11.88 | 10.7 | 10.72 | -4.03% | 308,134 | 345,441,720 |
| 2024-10-22 | 10.78 | 11.5 | 10.66 | 11.17 | +3.14% | 346,926 | 387,196,228 |
| 2024-10-21 | 10.5 | 11 | 10.45 | 10.83 | 0% | 303,810 | 327,978,440 |
| 2024-10-18 | 10.79 | 11.06 | 10.4 | 10.83 | -0.64% | 440,470 | 471,423,138 |
| 2024-10-17 | 9.91 | 10.9 | 9.91 | 10.9 | +9.99% | 444,549 | 475,357,687 |
| 2024-10-16 | 9.63 | 10.16 | 9.55 | 9.91 | -0.4% | 116,224 | 114,730,986 |
| 2024-10-15 | 9.67 | 10.5 | 9.45 | 9.95 | -2.26% | 193,681 | 191,857,506 |
| 2024-10-14 | 9.92 | 10.34 | 9.72 | 10.18 | +3.56% | 135,160 | 135,530,799 |
| 2024-10-11 | 9.76 | 10.1 | 9.73 | 9.83 | +0.82% | 123,980 | 122,737,527 |
| 2024-10-10 | 9.87 | 10.2 | 9.54 | 9.75 | -2.89% | 139,778 | 137,154,481 |
| 2024-10-09 | 10.7 | 10.7 | 10.04 | 10.04 | -10.04% | 225,954 | 231,872,014 |
| 2024-10-08 | 11.58 | 11.58 | 10.15 | 11.16 | +5.98% | 403,805 | 441,009,775 |
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：