股票概览
13.8
-2.47%
-0.35
14.15
开盘价
14.29
最高价
13.67
最低价
27,582
成交量
数据更新至: 2024-12-31
技术指标
14.29
MA5 (5日均线)
14.89
MA10 (10日均线)
15.29
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 | 14.15 | 14.29 | 13.67 | 13.8 | -2.47% | 27,582 | 38,240,684 |
| 2024-12-30 | 14.45 | 14.52 | 14.09 | 14.15 | -2.75% | 22,113 | 31,534,184 |
| 2024-12-27 | 14.56 | 14.86 | 14.39 | 14.55 | +0.69% | 13,223 | 19,387,474 |
| 2024-12-26 | 14.54 | 14.61 | 14.36 | 14.45 | -0.34% | 21,804 | 31,550,611 |
| 2024-12-25 | 15.15 | 15.24 | 14.43 | 14.5 | -3.97% | 30,409 | 44,565,063 |
| 2024-12-24 | 15.26 | 15.39 | 14.92 | 15.1 | +0.07% | 18,338 | 27,765,019 |
| 2024-12-23 | 15.88 | 15.95 | 15.02 | 15.09 | -4.73% | 24,882 | 38,316,391 |
| 2024-12-20 | 15.85 | 16.1 | 15.72 | 15.84 | +0.25% | 17,641 | 28,103,958 |
| 2024-12-19 | 15.43 | 16 | 14.8 | 15.8 | +1.35% | 40,286 | 62,289,500 |
| 2024-12-18 | 15.45 | 15.79 | 15.36 | 15.59 | +0.84% | 17,390 | 27,095,585 |
| 2024-12-17 | 15.53 | 15.93 | 15.38 | 15.46 | -1.21% | 29,979 | 46,820,425 |
| 2024-12-16 | 15.98 | 16.21 | 15.54 | 15.65 | -3.1% | 30,043 | 47,422,071 |
| 2024-12-13 | 16.6 | 17.16 | 16.1 | 16.15 | -2.94% | 43,123 | 71,337,325 |
| 2024-12-12 | 16.2 | 17.21 | 16.11 | 16.64 | +4.98% | 81,423 | 136,366,056 |
| 2024-12-11 | 15.84 | 16.17 | 15.75 | 15.85 | +0.06% | 23,024 | 36,667,739 |
| 2024-12-10 | 16.37 | 16.43 | 15.78 | 15.84 | -0.19% | 40,775 | 65,417,950 |
| 2024-12-09 | 15.5 | 16.19 | 15.45 | 15.87 | +2.92% | 66,597 | 106,014,370 |
| 2024-12-06 | 15.67 | 15.68 | 15.18 | 15.42 | 0% | 28,551 | 44,084,339 |
| 2024-12-05 | 15 | 15.78 | 14.69 | 15.42 | +5.11% | 51,166 | 78,513,922 |
| 2024-12-04 | 14.89 | 15.1 | 14.6 | 14.67 | -1.87% | 20,619 | 30,473,320 |
| 2024-12-03 | 15.35 | 15.35 | 14.79 | 14.95 | -2.1% | 31,165 | 46,802,913 |
| 2024-12-02 | 14.97 | 15.37 | 14.96 | 15.27 | +1.33% | 24,621 | 37,475,324 |
| 2024-11-29 | 14.61 | 15.35 | 14.58 | 15.07 | +2.94% | 29,315 | 43,965,993 |
| 2024-11-28 | 14.76 | 14.92 | 14.6 | 14.64 | -0.81% | 22,279 | 32,879,568 |
| 2024-11-27 | 14.5 | 14.77 | 14.15 | 14.76 | +1.1% | 39,943 | 57,514,354 |
| 2024-11-26 | 14.9 | 15.34 | 14.53 | 14.6 | -2.41% | 27,459 | 40,939,982 |
| 2024-11-25 | 14.68 | 15 | 14.46 | 14.96 | +2.19% | 25,788 | 38,072,935 |
| 2024-11-22 | 15.71 | 15.8 | 14.63 | 14.64 | -6.81% | 53,352 | 80,610,260 |
| 2024-11-21 | 15.79 | 16.24 | 15.51 | 15.71 | +0.06% | 39,127 | 62,295,990 |
| 2024-11-20 | 15.18 | 16.1 | 15.16 | 15.7 | +3.36% | 52,318 | 81,802,541 |
| 2024-11-19 | 14.78 | 15.25 | 14.73 | 15.19 | +3.33% | 38,880 | 58,268,228 |
| 2024-11-18 | 15.01 | 15.2 | 14.41 | 14.7 | -2.2% | 45,847 | 67,667,053 |
| 2024-11-15 | 15.56 | 15.72 | 14.89 | 15.03 | -3.9% | 50,258 | 76,972,371 |
| 2024-11-14 | 16.11 | 16.48 | 15.58 | 15.64 | -3.81% | 51,039 | 82,019,071 |
| 2024-11-13 | 16.31 | 16.92 | 15.87 | 16.26 | -1.87% | 61,422 | 100,364,053 |
| 2024-11-12 | 15.61 | 17.59 | 15.46 | 16.57 | +6.35% | 120,901 | 200,485,778 |
| 2024-11-11 | 14.86 | 15.65 | 14.86 | 15.58 | +4.14% | 58,336 | 90,028,186 |
| 2024-11-08 | 15.09 | 15.39 | 14.89 | 14.96 | +0.4% | 54,047 | 81,823,526 |
| 2024-11-07 | 14.6 | 15.01 | 14.51 | 14.9 | +1.43% | 36,950 | 54,820,809 |
| 2024-11-06 | 14.55 | 15.08 | 14.47 | 14.69 | +0.55% | 52,011 | 76,912,633 |
| 2024-11-05 | 14.37 | 14.74 | 14.17 | 14.61 | +2.17% | 53,277 | 77,146,560 |
| 2024-11-04 | 13.7 | 14.38 | 13.57 | 14.3 | +5.15% | 54,611 | 77,406,236 |
| 2024-11-01 | 13.85 | 14.4 | 13.42 | 13.6 | -2.86% | 56,201 | 77,762,856 |
| 2024-10-31 | 13.8 | 14.11 | 13.53 | 14 | +0.36% | 46,145 | 64,127,664 |
| 2024-10-30 | 14.13 | 14.23 | 13.74 | 13.95 | -1.48% | 44,417 | 62,016,876 |
| 2024-10-29 | 14.78 | 15.01 | 14.13 | 14.16 | -4.71% | 64,546 | 93,134,054 |
| 2024-10-28 | 15.24 | 15.3 | 14.8 | 14.86 | -0.93% | 49,155 | 73,708,634 |
| 2024-10-25 | 14.51 | 15.33 | 14.43 | 15 | +2.46% | 59,843 | 89,465,531 |
| 2024-10-24 | 14.08 | 15.1 | 14.03 | 14.64 | +2.31% | 89,017 | 130,872,185 |
| 2024-10-23 | 13.89 | 14.38 | 13.76 | 14.31 | +2.65% | 69,933 | 98,887,742 |
| 2024-10-22 | 13.6 | 14.15 | 13.39 | 13.94 | +1.75% | 60,320 | 83,056,537 |
| 2024-10-21 | 13.11 | 13.98 | 13.03 | 13.7 | +4.9% | 73,521 | 99,596,847 |
| 2024-10-18 | 12.39 | 13.45 | 12.36 | 13.06 | +4.9% | 58,338 | 74,995,080 |
| 2024-10-17 | 12.76 | 12.88 | 12.4 | 12.45 | -1.43% | 33,504 | 42,321,260 |
| 2024-10-16 | 12.69 | 12.99 | 12.52 | 12.63 | -1.1% | 32,356 | 41,180,563 |
| 2024-10-15 | 13.07 | 13.3 | 12.77 | 12.77 | -2.37% | 39,138 | 51,047,039 |
| 2024-10-14 | 13 | 13.14 | 12.53 | 13.08 | +2.03% | 40,267 | 51,970,258 |
| 2024-10-11 | 13.3 | 13.56 | 12.71 | 12.82 | -4.9% | 62,243 | 80,914,831 |
| 2024-10-10 | 13.94 | 14.37 | 13.36 | 13.48 | -2.46% | 76,150 | 104,343,372 |
| 2024-10-09 | 15 | 15.23 | 13.82 | 13.82 | -11.64% | 115,656 | 168,403,259 |
| 2024-10-08 | 15.88 | 15.88 | 14.16 | 15.64 | +16.89% | 148,760 | 224,549,207 |
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：