股票概览
14.53
-3.52%
-0.53
15.04
开盘价
15.15
最高价
14.51
最低价
49,221
成交量
数据更新至: 2024-12-31
技术指标
15.01
MA5 (5日均线)
15.55
MA10 (10日均线)
16.39
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 | 15.04 | 15.15 | 14.51 | 14.53 | -3.52% | 49,221 | 72,717,632 |
| 2024-12-30 | 15.29 | 15.29 | 14.86 | 15.06 | -1.31% | 38,880 | 58,595,153 |
| 2024-12-27 | 15.22 | 15.44 | 15.03 | 15.26 | +0.26% | 47,558 | 72,749,033 |
| 2024-12-26 | 14.98 | 15.5 | 14.98 | 15.22 | +1.47% | 55,555 | 84,949,763 |
| 2024-12-25 | 15.43 | 15.43 | 14.83 | 15 | -3.23% | 54,191 | 81,709,143 |
| 2024-12-24 | 15.39 | 15.52 | 14.9 | 15.5 | +0.71% | 68,670 | 104,370,694 |
| 2024-12-23 | 16.27 | 16.32 | 15.22 | 15.39 | -5.41% | 111,669 | 173,617,651 |
| 2024-12-20 | 16.49 | 16.79 | 16.26 | 16.27 | -1.63% | 80,149 | 131,890,232 |
| 2024-12-19 | 16.41 | 16.67 | 15.85 | 16.54 | -0.9% | 111,735 | 181,569,123 |
| 2024-12-18 | 16.58 | 17.27 | 16.41 | 16.69 | -1.13% | 125,755 | 211,962,879 |
| 2024-12-17 | 18.73 | 18.73 | 16.88 | 16.88 | -10.02% | 168,242 | 294,995,080 |
| 2024-12-16 | 17.9 | 19 | 17.24 | 18.76 | +6.17% | 269,826 | 490,787,303 |
| 2024-12-13 | 17.21 | 18.19 | 17.15 | 17.67 | +2.32% | 215,143 | 382,539,427 |
| 2024-12-12 | 17.08 | 17.38 | 17.01 | 17.27 | +0.41% | 86,360 | 148,513,718 |
| 2024-12-11 | 16.91 | 17.38 | 16.7 | 17.2 | +1.3% | 100,925 | 172,588,258 |
| 2024-12-10 | 17.43 | 17.49 | 16.98 | 16.98 | -0.53% | 99,430 | 171,100,143 |
| 2024-12-09 | 17.4 | 17.49 | 16.83 | 17.07 | -1.44% | 89,611 | 153,135,774 |
| 2024-12-06 | 16.72 | 17.5 | 16.69 | 17.32 | +3.53% | 138,601 | 238,118,870 |
| 2024-12-05 | 16.28 | 16.82 | 16.28 | 16.73 | +2.01% | 69,853 | 116,610,012 |
| 2024-12-04 | 16.87 | 16.99 | 16.25 | 16.4 | -3.64% | 97,410 | 161,349,997 |
| 2024-12-03 | 17.14 | 17.38 | 16.9 | 17.02 | -1.05% | 93,075 | 158,874,616 |
| 2024-12-02 | 16.93 | 17.26 | 16.8 | 17.2 | +2.38% | 116,928 | 199,773,701 |
| 2024-11-29 | 16.5 | 17.02 | 16.5 | 16.8 | +0.48% | 100,487 | 168,932,575 |
| 2024-11-28 | 16.86 | 17.25 | 16.63 | 16.72 | -1.01% | 123,195 | 208,579,902 |
| 2024-11-27 | 16.33 | 16.9 | 15.86 | 16.89 | +2.05% | 134,707 | 219,015,246 |
| 2024-11-26 | 17 | 17.58 | 16.52 | 16.55 | -2.42% | 141,436 | 241,317,483 |
| 2024-11-25 | 16.5 | 17.17 | 16.11 | 16.96 | +1.13% | 148,820 | 248,114,272 |
| 2024-11-22 | 17.4 | 17.96 | 16.76 | 16.77 | -5.09% | 213,721 | 370,564,644 |
| 2024-11-21 | 18.02 | 18.5 | 17.6 | 17.67 | -5% | 279,625 | 503,466,336 |
| 2024-11-20 | 17.5 | 19.3 | 17.38 | 18.6 | +2.25% | 393,127 | 725,368,854 |
| 2024-11-19 | 16.36 | 18.19 | 16.36 | 18.19 | +9.98% | 348,121 | 595,178,538 |
| 2024-11-18 | 17.25 | 18.43 | 16.1 | 16.54 | -1.25% | 427,796 | 740,746,954 |
| 2024-11-15 | 15.24 | 16.75 | 15.24 | 16.75 | +9.98% | 83,671 | 138,212,487 |
| 2024-11-14 | 15.66 | 15.98 | 15.21 | 15.23 | -3.91% | 94,730 | 147,497,300 |
| 2024-11-13 | 15.3 | 16 | 15.27 | 15.85 | +4.28% | 138,125 | 216,845,624 |
| 2024-11-12 | 15.62 | 15.68 | 15 | 15.2 | -2.69% | 68,800 | 105,769,829 |
| 2024-11-11 | 15.04 | 15.69 | 15.01 | 15.62 | +3.44% | 77,323 | 119,812,063 |
| 2024-11-08 | 15.6 | 15.7 | 15.04 | 15.1 | -1.37% | 81,033 | 124,050,140 |
| 2024-11-07 | 14.9 | 15.32 | 14.8 | 15.31 | +2.41% | 77,517 | 117,618,279 |
| 2024-11-06 | 14.7 | 15.05 | 14.6 | 14.95 | +2.12% | 84,054 | 125,249,617 |
| 2024-11-05 | 14.59 | 14.71 | 14.36 | 14.64 | +1.53% | 57,127 | 83,268,596 |
| 2024-11-04 | 14.15 | 14.44 | 14.06 | 14.42 | +2.34% | 44,938 | 64,312,875 |
| 2024-11-01 | 14.78 | 14.79 | 13.98 | 14.09 | -4.8% | 93,006 | 133,125,544 |
| 2024-10-31 | 14.65 | 14.95 | 14.4 | 14.8 | +0.82% | 67,106 | 98,987,610 |
| 2024-10-30 | 14.55 | 14.95 | 14.5 | 14.68 | +0.27% | 60,388 | 88,666,629 |
| 2024-10-29 | 15.29 | 15.45 | 14.62 | 14.64 | -2.33% | 112,048 | 167,949,267 |
| 2024-10-28 | 14.72 | 15 | 14.6 | 14.99 | +2.81% | 80,972 | 120,405,731 |
| 2024-10-25 | 14.29 | 14.61 | 14.29 | 14.58 | +2.24% | 73,314 | 106,277,751 |
| 2024-10-24 | 14.15 | 14.45 | 13.97 | 14.26 | +0.49% | 71,882 | 102,056,720 |
| 2024-10-23 | 14.65 | 14.66 | 14.12 | 14.19 | -1.8% | 94,624 | 135,443,262 |
| 2024-10-22 | 14.2 | 15 | 14.11 | 14.45 | +2.41% | 139,782 | 203,991,434 |
| 2024-10-21 | 13.9 | 14.4 | 13.83 | 14.11 | +1.66% | 77,671 | 109,968,516 |
| 2024-10-18 | 13.61 | 14.13 | 13.45 | 13.88 | +1.98% | 66,828 | 92,125,981 |
| 2024-10-17 | 13.73 | 14.08 | 13.6 | 13.61 | -0.87% | 48,906 | 67,623,979 |
| 2024-10-16 | 13.48 | 13.95 | 13.36 | 13.73 | +0.59% | 51,561 | 70,751,801 |
| 2024-10-15 | 13.87 | 14.14 | 13.56 | 13.65 | -1.52% | 68,327 | 94,680,479 |
| 2024-10-14 | 13.33 | 13.9 | 13.1 | 13.86 | +4.29% | 78,701 | 106,837,789 |
| 2024-10-11 | 13.86 | 13.86 | 13.16 | 13.29 | -5.14% | 61,192 | 82,415,405 |
| 2024-10-10 | 13.9 | 14.26 | 13.35 | 14.01 | -0.5% | 100,265 | 139,012,107 |
| 2024-10-09 | 15.12 | 15.16 | 14.08 | 14.08 | -9.97% | 113,683 | 163,397,820 |
| 2024-10-08 | 16.68 | 16.68 | 14.76 | 15.64 | +3.1% | 161,509 | 253,114,261 |
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：