股票概览
14.2
-0.98%
-0.14
14.39
开盘价
14.79
最高价
14.19
最低价
28,216
成交量
数据更新至: 2024-12-31
技术指标
14.44
MA5 (5日均线)
14.70
MA10 (10日均线)
15.41
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 | 14.39 | 14.79 | 14.19 | 14.2 | -0.98% | 28,216 | 40,899,111 |
| 2024-12-30 | 14.78 | 14.78 | 14.3 | 14.34 | -3.04% | 27,805 | 40,202,759 |
| 2024-12-27 | 14.45 | 14.87 | 14.4 | 14.79 | +2.35% | 28,162 | 41,440,365 |
| 2024-12-26 | 14.34 | 14.52 | 14.33 | 14.45 | +0.07% | 15,873 | 22,921,564 |
| 2024-12-25 | 14.6 | 14.61 | 14.16 | 14.44 | -1.16% | 18,226 | 26,230,625 |
| 2024-12-24 | 14.54 | 14.68 | 14.38 | 14.61 | +0.48% | 19,749 | 28,720,974 |
| 2024-12-23 | 15.11 | 15.25 | 14.52 | 14.54 | -4.28% | 30,509 | 45,079,568 |
| 2024-12-20 | 15.04 | 15.3 | 15.03 | 15.19 | +0.6% | 23,903 | 36,298,370 |
| 2024-12-19 | 15.1 | 15.35 | 14.85 | 15.1 | -1.76% | 42,848 | 64,478,014 |
| 2024-12-18 | 15.5 | 15.85 | 15.3 | 15.37 | -1.35% | 38,910 | 60,561,366 |
| 2024-12-17 | 16.26 | 16.4 | 15.4 | 15.58 | -3.71% | 61,769 | 97,725,952 |
| 2024-12-16 | 15.95 | 16.5 | 15.95 | 16.18 | +0.62% | 57,145 | 92,509,733 |
| 2024-12-13 | 16.2 | 16.56 | 15.99 | 16.08 | -1.71% | 62,436 | 101,954,929 |
| 2024-12-12 | 16.09 | 16.36 | 15.97 | 16.36 | +1.68% | 51,441 | 83,249,448 |
| 2024-12-11 | 15.93 | 16.14 | 15.92 | 16.09 | +0.56% | 32,311 | 51,813,209 |
| 2024-12-10 | 16.33 | 16.41 | 15.97 | 16 | -0.25% | 49,387 | 79,719,093 |
| 2024-12-09 | 16.4 | 16.4 | 15.93 | 16.04 | -1.29% | 43,585 | 70,019,656 |
| 2024-12-06 | 16.3 | 16.4 | 15.98 | 16.25 | -1.46% | 48,244 | 78,019,182 |
| 2024-12-05 | 16.02 | 16.6 | 15.86 | 16.49 | +2.17% | 68,832 | 111,835,426 |
| 2024-12-04 | 16.36 | 16.55 | 16.02 | 16.14 | -2.6% | 73,105 | 118,527,457 |
| 2024-12-03 | 17.15 | 17.15 | 16.38 | 16.57 | -4% | 125,830 | 209,596,659 |
| 2024-12-02 | 16.15 | 17.26 | 16.06 | 17.26 | +5.24% | 190,954 | 319,546,638 |
| 2024-11-29 | 15.62 | 16.93 | 15.62 | 16.4 | +0.8% | 175,178 | 282,461,790 |
| 2024-11-28 | 15.23 | 16.8 | 15.19 | 16.27 | +6.55% | 194,118 | 317,902,600 |
| 2024-11-27 | 15.13 | 15.28 | 14.7 | 15.27 | +0.46% | 33,270 | 49,846,544 |
| 2024-11-26 | 15.19 | 15.52 | 15.15 | 15.2 | -1.17% | 29,593 | 45,272,640 |
| 2024-11-25 | 15.25 | 15.48 | 14.94 | 15.38 | +0.39% | 36,206 | 55,007,648 |
| 2024-11-22 | 15.92 | 16.07 | 15.32 | 15.32 | -4.67% | 59,405 | 93,130,648 |
| 2024-11-21 | 15.55 | 16.49 | 15.4 | 16.07 | +2.82% | 103,752 | 166,430,859 |
| 2024-11-20 | 15.18 | 15.63 | 15 | 15.63 | +2.96% | 57,571 | 88,688,420 |
| 2024-11-19 | 15.2 | 15.37 | 14.69 | 15.18 | -1.68% | 61,716 | 92,499,696 |
| 2024-11-18 | 16.71 | 17 | 15.38 | 15.44 | -5.97% | 109,082 | 173,857,253 |
| 2024-11-15 | 15.65 | 16.5 | 15.35 | 16.42 | +5.66% | 138,904 | 222,543,367 |
| 2024-11-14 | 15.54 | 16.03 | 15.3 | 15.54 | 0% | 86,414 | 135,880,412 |
| 2024-11-13 | 15.11 | 15.69 | 14.9 | 15.54 | +1.5% | 74,370 | 114,030,707 |
| 2024-11-12 | 15.19 | 15.85 | 15.12 | 15.31 | +0.72% | 80,514 | 124,288,176 |
| 2024-11-11 | 15.1 | 15.26 | 14.9 | 15.2 | -2% | 66,265 | 99,750,260 |
| 2024-11-08 | 15.5 | 16.36 | 14.96 | 15.51 | +0.85% | 119,090 | 184,985,300 |
| 2024-11-07 | 14.79 | 15.43 | 14.62 | 15.38 | +3.5% | 78,736 | 119,799,911 |
| 2024-11-06 | 14.55 | 15.38 | 14.48 | 14.86 | +3.34% | 66,889 | 98,930,677 |
| 2024-11-05 | 14.16 | 14.45 | 14.13 | 14.38 | +1.27% | 39,122 | 56,044,328 |
| 2024-11-04 | 13.94 | 14.25 | 13.83 | 14.2 | +1.79% | 38,964 | 54,788,691 |
| 2024-11-01 | 13.93 | 14.05 | 13.67 | 13.95 | -0.43% | 37,382 | 51,865,701 |
| 2024-10-31 | 13.75 | 14.04 | 13.73 | 14.01 | +1.6% | 33,500 | 46,615,883 |
| 2024-10-30 | 13.77 | 13.88 | 13.53 | 13.79 | -0.14% | 33,072 | 45,302,739 |
| 2024-10-29 | 14.52 | 14.52 | 13.8 | 13.81 | -5.22% | 61,524 | 86,516,551 |
| 2024-10-28 | 14.6 | 14.62 | 14 | 14.57 | +0.97% | 54,591 | 78,580,159 |
| 2024-10-25 | 14.15 | 14.48 | 14.15 | 14.43 | +1.12% | 32,102 | 45,936,177 |
| 2024-10-24 | 13.87 | 14.45 | 13.86 | 14.27 | +2.07% | 45,936 | 64,957,555 |
| 2024-10-23 | 13.84 | 14.12 | 13.73 | 13.98 | +1.08% | 33,693 | 47,036,675 |
| 2024-10-22 | 13.61 | 13.86 | 13.52 | 13.83 | +1.69% | 25,175 | 34,586,558 |
| 2024-10-21 | 13.6 | 13.73 | 13.53 | 13.6 | +1.04% | 22,982 | 31,332,731 |
| 2024-10-18 | 13.23 | 13.65 | 13.23 | 13.46 | +1.2% | 31,559 | 42,427,083 |
| 2024-10-17 | 13.67 | 13.78 | 13.3 | 13.3 | -2.42% | 22,626 | 30,572,316 |
| 2024-10-16 | 13.6 | 13.84 | 13.48 | 13.63 | -0.15% | 16,342 | 22,376,663 |
| 2024-10-15 | 14.01 | 14.1 | 13.63 | 13.65 | -2.92% | 21,884 | 30,354,664 |
| 2024-10-14 | 13.76 | 14.11 | 13.56 | 14.06 | +2.48% | 28,831 | 40,084,997 |
| 2024-10-11 | 14.16 | 14.28 | 13.61 | 13.72 | -4.12% | 26,231 | 36,569,025 |
| 2024-10-10 | 13.83 | 14.76 | 13.83 | 14.31 | +3.47% | 43,282 | 62,013,046 |
| 2024-10-09 | 15 | 15 | 13.83 | 13.83 | -9.73% | 49,581 | 70,980,833 |
| 2024-10-08 | 16.21 | 16.3 | 14.72 | 15.32 | +3.37% | 69,339 | 107,220,320 |
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：