股票概览
14.29
-2.79%
-0.41
14.73
开盘价
14.8
最高价
14.29
最低价
12,817
成交量
数据更新至: 2024-12-31
技术指标
14.55
MA5 (5日均线)
14.57
MA10 (10日均线)
14.97
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 | 14.73 | 14.8 | 14.29 | 14.29 | -2.79% | 12,817 | 18,593,046 |
| 2024-12-30 | 14.97 | 14.98 | 14.55 | 14.7 | -1.34% | 15,174 | 22,310,845 |
| 2024-12-27 | 14.49 | 15.19 | 14.39 | 14.9 | +2.97% | 26,789 | 39,727,308 |
| 2024-12-26 | 14.39 | 14.61 | 14.29 | 14.47 | +0.56% | 12,956 | 18,800,672 |
| 2024-12-25 | 14.46 | 14.48 | 14.28 | 14.39 | -0.48% | 11,042 | 15,843,950 |
| 2024-12-24 | 14.45 | 14.58 | 14.3 | 14.46 | +0.35% | 13,200 | 19,045,912 |
| 2024-12-23 | 14.78 | 14.83 | 14.39 | 14.41 | -2.31% | 15,784 | 22,930,760 |
| 2024-12-20 | 14.61 | 14.91 | 14.56 | 14.75 | +0.89% | 13,781 | 20,350,952 |
| 2024-12-19 | 14.63 | 14.66 | 14.37 | 14.62 | -0.27% | 19,664 | 28,498,473 |
| 2024-12-18 | 14.83 | 14.9 | 14.61 | 14.66 | -0.74% | 15,129 | 22,313,520 |
| 2024-12-17 | 15.03 | 15.11 | 14.61 | 14.77 | -1.8% | 27,150 | 40,311,894 |
| 2024-12-16 | 15.2 | 15.28 | 14.92 | 15.04 | -2.53% | 32,725 | 49,272,081 |
| 2024-12-13 | 15.45 | 15.5 | 15.01 | 15.43 | -0.26% | 54,534 | 82,898,734 |
| 2024-12-12 | 15.62 | 15.76 | 15.37 | 15.47 | -0.9% | 34,802 | 53,903,688 |
| 2024-12-11 | 15.88 | 15.97 | 15.5 | 15.61 | -0.26% | 24,900 | 39,119,438 |
| 2024-12-10 | 16.11 | 16.26 | 15.61 | 15.65 | +0.32% | 26,723 | 42,269,020 |
| 2024-12-09 | 15.54 | 15.66 | 15.35 | 15.6 | +0.52% | 22,754 | 35,306,539 |
| 2024-12-06 | 15.43 | 15.57 | 15.15 | 15.52 | +0.58% | 23,105 | 35,580,625 |
| 2024-12-05 | 15.28 | 15.48 | 15.23 | 15.43 | +0.98% | 16,427 | 25,268,963 |
| 2024-12-04 | 15.39 | 15.45 | 15.15 | 15.28 | -0.71% | 26,761 | 40,993,713 |
| 2024-12-03 | 15.24 | 15.48 | 15.12 | 15.39 | +1.12% | 26,202 | 40,139,480 |
| 2024-12-02 | 14.97 | 15.3 | 14.93 | 15.22 | +1.67% | 25,242 | 38,370,022 |
| 2024-11-29 | 14.58 | 15.26 | 14.58 | 14.97 | +2.11% | 33,779 | 50,753,153 |
| 2024-11-28 | 14.47 | 14.77 | 14.35 | 14.66 | +1.31% | 26,823 | 39,037,618 |
| 2024-11-27 | 13.85 | 14.48 | 13.68 | 14.47 | +3.88% | 25,991 | 36,564,564 |
| 2024-11-26 | 13.98 | 14.19 | 13.87 | 13.93 | -0.36% | 17,185 | 24,109,132 |
| 2024-11-25 | 13.84 | 14.06 | 13.78 | 13.98 | +1.38% | 16,823 | 23,448,757 |
| 2024-11-22 | 14.5 | 14.5 | 13.7 | 13.79 | -4.9% | 23,118 | 32,688,547 |
| 2024-11-21 | 14.71 | 14.74 | 14.38 | 14.5 | -1.29% | 21,995 | 31,934,208 |
| 2024-11-20 | 14.59 | 14.71 | 14.42 | 14.69 | +0.82% | 22,821 | 33,260,214 |
| 2024-11-19 | 14.47 | 14.65 | 14.31 | 14.57 | +1.18% | 21,103 | 30,616,857 |
| 2024-11-18 | 14.62 | 14.68 | 14.32 | 14.4 | -0.89% | 28,091 | 40,727,296 |
| 2024-11-15 | 14.68 | 14.99 | 14.51 | 14.53 | -1.69% | 24,875 | 36,738,894 |
| 2024-11-14 | 15.1 | 15.18 | 14.65 | 14.78 | -2.7% | 27,608 | 41,118,683 |
| 2024-11-13 | 15.37 | 15.55 | 14.94 | 15.19 | -1.36% | 32,619 | 49,349,949 |
| 2024-11-12 | 15.58 | 15.95 | 15.35 | 15.4 | -0.77% | 36,894 | 57,886,547 |
| 2024-11-11 | 15.25 | 15.55 | 15.08 | 15.52 | +0.91% | 44,449 | 68,191,762 |
| 2024-11-08 | 15.78 | 15.85 | 15.28 | 15.38 | -2.04% | 34,177 | 53,025,951 |
| 2024-11-07 | 15.02 | 15.88 | 15.02 | 15.7 | +2.82% | 36,214 | 56,470,266 |
| 2024-11-06 | 15.13 | 15.36 | 14.98 | 15.27 | +0.53% | 30,250 | 45,976,137 |
| 2024-11-05 | 14.85 | 15.25 | 14.69 | 15.19 | +2.29% | 38,561 | 58,007,555 |
| 2024-11-04 | 14.3 | 14.86 | 14.22 | 14.85 | +3.63% | 34,733 | 50,853,493 |
| 2024-11-01 | 14.46 | 14.61 | 14.01 | 14.33 | -0.49% | 40,536 | 58,009,573 |
| 2024-10-31 | 13.64 | 14.75 | 13.63 | 14.4 | +5.49% | 56,912 | 81,685,476 |
| 2024-10-30 | 13.99 | 14 | 13.52 | 13.65 | -1.94% | 24,719 | 33,985,253 |
| 2024-10-29 | 14.6 | 14.63 | 13.88 | 13.92 | -4.53% | 35,138 | 49,702,650 |
| 2024-10-28 | 14.13 | 14.6 | 14.13 | 14.58 | +2.68% | 36,040 | 51,997,859 |
| 2024-10-25 | 13.76 | 14.23 | 13.73 | 14.2 | +3.05% | 30,112 | 42,219,315 |
| 2024-10-24 | 13.76 | 13.9 | 13.6 | 13.78 | 0% | 22,062 | 30,335,484 |
| 2024-10-23 | 13.71 | 13.94 | 13.58 | 13.78 | +0.95% | 35,706 | 49,119,683 |
| 2024-10-22 | 13.8 | 13.89 | 13.49 | 13.65 | -1.09% | 42,289 | 57,877,415 |
| 2024-10-21 | 13.85 | 14.11 | 13.53 | 13.8 | -0.07% | 36,466 | 50,476,376 |
| 2024-10-18 | 12.99 | 14.17 | 12.91 | 13.81 | +6.81% | 40,451 | 54,526,845 |
| 2024-10-17 | 13.03 | 13.18 | 12.9 | 12.93 | -0.15% | 23,747 | 30,944,320 |
| 2024-10-16 | 13.04 | 13.17 | 12.71 | 12.95 | 0% | 20,318 | 26,361,083 |
| 2024-10-15 | 13.38 | 13.45 | 12.93 | 12.95 | -3.21% | 26,968 | 35,550,771 |
| 2024-10-14 | 13.41 | 13.53 | 12.9 | 13.38 | +0.68% | 28,365 | 37,572,175 |
| 2024-10-11 | 13.8 | 13.93 | 13.08 | 13.29 | -4.25% | 35,358 | 47,295,389 |
| 2024-10-10 | 14.2 | 14.7 | 13.8 | 13.88 | -0.72% | 49,539 | 70,179,534 |
| 2024-10-09 | 15.92 | 15.94 | 13.95 | 13.98 | -13.22% | 66,427 | 98,929,248 |
| 2024-10-08 | 17.7 | 17.7 | 15.6 | 16.11 | +7.47% | 79,158 | 130,101,349 |
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：