股票概览
14.24
-6.07%
-0.92
15.17
开盘价
15.29
最高价
14.2
最低价
54,266
成交量
数据更新至: 2024-12-31
技术指标
14.95
MA5 (5日均线)
15.49
MA10 (10日均线)
16.26
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 | 15.17 | 15.29 | 14.2 | 14.24 | -6.07% | 54,266 | 79,544,478 |
| 2024-12-30 | 14.97 | 15.33 | 14.32 | 15.16 | +1.07% | 47,114 | 70,559,063 |
| 2024-12-27 | 15.27 | 15.63 | 14.81 | 15 | -2.15% | 67,233 | 102,520,711 |
| 2024-12-26 | 15.27 | 15.92 | 15.11 | 15.33 | +2.2% | 74,172 | 114,975,199 |
| 2024-12-25 | 15.88 | 15.88 | 14.99 | 15 | -3.23% | 62,462 | 95,839,188 |
| 2024-12-24 | 15.82 | 15.82 | 15.03 | 15.5 | -0.64% | 59,024 | 90,883,456 |
| 2024-12-23 | 16.8 | 16.8 | 15.58 | 15.6 | -7.14% | 95,510 | 153,046,577 |
| 2024-12-20 | 16 | 17.31 | 15.91 | 16.8 | +4.28% | 110,896 | 186,532,527 |
| 2024-12-19 | 15.9 | 16.27 | 15.65 | 16.11 | -0.06% | 57,847 | 92,580,570 |
| 2024-12-18 | 16 | 16.4 | 15.63 | 16.12 | +1.45% | 64,298 | 103,302,779 |
| 2024-12-17 | 16.69 | 16.7 | 15.72 | 15.89 | -4.74% | 64,311 | 103,128,096 |
| 2024-12-16 | 16.9 | 17.02 | 16.33 | 16.68 | -0.66% | 69,285 | 115,392,804 |
| 2024-12-13 | 17.5 | 17.8 | 16.72 | 16.79 | -4.93% | 110,089 | 189,578,355 |
| 2024-12-12 | 18.61 | 18.63 | 17.4 | 17.66 | -3.71% | 124,615 | 222,243,450 |
| 2024-12-11 | 18.04 | 18.55 | 17.65 | 18.34 | +1.95% | 143,891 | 260,632,050 |
| 2024-12-10 | 17.4 | 18.78 | 16.98 | 17.99 | +6.77% | 214,686 | 385,163,944 |
| 2024-12-09 | 17.19 | 17.44 | 16.55 | 16.85 | -2.03% | 113,087 | 191,611,768 |
| 2024-12-06 | 17.01 | 18.26 | 16.54 | 17.2 | +1.18% | 165,836 | 285,100,480 |
| 2024-12-05 | 15.94 | 17.1 | 15.82 | 17 | +6.92% | 147,426 | 246,827,679 |
| 2024-12-04 | 16.08 | 16.68 | 15.78 | 15.9 | -1.12% | 92,056 | 149,237,310 |
| 2024-12-03 | 16.21 | 16.27 | 15.71 | 16.08 | -1.47% | 72,807 | 116,317,911 |
| 2024-12-02 | 16.26 | 16.58 | 15.9 | 16.32 | +1.81% | 74,822 | 121,731,717 |
| 2024-11-29 | 15.76 | 16.36 | 15.4 | 16.03 | +1.01% | 79,396 | 126,987,148 |
| 2024-11-28 | 16.04 | 16.38 | 15.79 | 15.87 | -1.49% | 62,519 | 100,252,805 |
| 2024-11-27 | 15.27 | 16.12 | 14.96 | 16.11 | +2.61% | 81,816 | 126,443,591 |
| 2024-11-26 | 16.81 | 17 | 15.61 | 15.7 | -1.26% | 109,338 | 177,535,442 |
| 2024-11-25 | 15.5 | 15.9 | 14.84 | 15.9 | +2.58% | 74,720 | 114,841,534 |
| 2024-11-22 | 15.88 | 16.81 | 15.49 | 15.5 | -3.55% | 93,067 | 150,812,501 |
| 2024-11-21 | 15.92 | 16.44 | 15.82 | 16.07 | -0.19% | 71,302 | 114,663,116 |
| 2024-11-20 | 15.86 | 16.33 | 15.68 | 16.1 | +3.8% | 82,901 | 132,475,306 |
| 2024-11-19 | 14.75 | 15.6 | 14.51 | 15.51 | +5.87% | 89,602 | 134,951,625 |
| 2024-11-18 | 15.89 | 16.1 | 14.46 | 14.65 | -7.63% | 112,691 | 167,046,046 |
| 2024-11-15 | 16.32 | 17.5 | 15.8 | 15.86 | -3.88% | 145,702 | 242,766,922 |
| 2024-11-14 | 17.47 | 17.53 | 16.42 | 16.5 | -4.57% | 86,575 | 147,347,165 |
| 2024-11-13 | 16.4 | 17.5 | 16.18 | 17.29 | +5.43% | 158,323 | 270,480,643 |
| 2024-11-12 | 17.49 | 17.55 | 16.24 | 16.4 | -4.37% | 102,293 | 171,826,966 |
| 2024-11-11 | 16.46 | 17.17 | 16.26 | 17.15 | +5.47% | 112,087 | 189,355,152 |
| 2024-11-08 | 16.18 | 16.78 | 16.16 | 16.26 | +1.31% | 117,125 | 192,671,949 |
| 2024-11-07 | 15.79 | 16.06 | 15.5 | 16.05 | +1.45% | 84,899 | 134,178,295 |
| 2024-11-06 | 15.7 | 16.22 | 15.58 | 15.82 | +0.76% | 109,250 | 173,948,120 |
| 2024-11-05 | 14.96 | 15.86 | 14.94 | 15.7 | +4.95% | 96,068 | 148,996,968 |
| 2024-11-04 | 14.5 | 14.98 | 14.45 | 14.96 | +2.54% | 70,335 | 104,196,207 |
| 2024-11-01 | 15.94 | 15.94 | 14.53 | 14.59 | -7.89% | 130,228 | 194,776,591 |
| 2024-10-31 | 15.55 | 16.33 | 15.31 | 15.84 | +1.41% | 152,712 | 242,715,559 |
| 2024-10-30 | 16.15 | 16.71 | 15.2 | 15.62 | -7.02% | 233,114 | 369,016,990 |
| 2024-10-29 | 18.51 | 19.04 | 16.7 | 16.8 | -2.33% | 336,828 | 608,420,974 |
| 2024-10-28 | 16.49 | 17.2 | 15.49 | 17.2 | +20.03% | 147,337 | 246,058,007 |
| 2024-10-25 | 13.98 | 14.36 | 13.95 | 14.33 | +2.43% | 59,288 | 84,044,617 |
| 2024-10-24 | 13.95 | 14.17 | 13.86 | 13.99 | -0.85% | 38,177 | 53,383,853 |
| 2024-10-23 | 14.18 | 14.59 | 13.86 | 14.11 | -0.63% | 72,657 | 103,664,063 |
| 2024-10-22 | 14.31 | 14.5 | 14.01 | 14.2 | -0.7% | 74,090 | 105,394,310 |
| 2024-10-21 | 14.1 | 14.68 | 14.08 | 14.3 | +2.88% | 94,489 | 135,632,539 |
| 2024-10-18 | 13.46 | 14.34 | 13.08 | 13.9 | +4.51% | 88,291 | 120,966,727 |
| 2024-10-17 | 13.26 | 13.56 | 13.06 | 13.3 | +1.99% | 59,674 | 79,850,818 |
| 2024-10-16 | 12.9 | 13.28 | 12.77 | 13.04 | -0.69% | 43,417 | 56,542,697 |
| 2024-10-15 | 13.39 | 13.83 | 13.13 | 13.13 | -2.74% | 62,530 | 84,406,460 |
| 2024-10-14 | 13.15 | 13.5 | 12.76 | 13.5 | +3.45% | 62,495 | 82,548,070 |
| 2024-10-11 | 13.8 | 13.9 | 12.93 | 13.05 | -6.45% | 69,012 | 91,466,966 |
| 2024-10-10 | 14.4 | 14.73 | 13.81 | 13.95 | +0.29% | 84,331 | 120,133,612 |
| 2024-10-09 | 15.92 | 16.05 | 13.91 | 13.91 | -14.98% | 133,199 | 203,074,446 |
| 2024-10-08 | 16.6 | 16.6 | 14.5 | 16.36 | +17.87% | 173,316 | 275,061,809 |
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：