股票概览
13.8
-5.8%
-0.85
14.82
开盘价
14.95
最高价
13.77
最低价
94,905
成交量
数据更新至: 2024-12-31
技术指标
14.29
MA5 (5日均线)
14.39
MA10 (10日均线)
14.67
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 | 14.82 | 14.95 | 13.77 | 13.8 | -5.8% | 94,905 | 135,127,890 |
| 2024-12-30 | 14.56 | 14.87 | 14.13 | 14.65 | +0.14% | 81,512 | 119,089,094 |
| 2024-12-27 | 14.29 | 15.2 | 14.28 | 14.63 | +1.39% | 118,921 | 176,189,474 |
| 2024-12-26 | 14.04 | 14.6 | 13.9 | 14.43 | +3.44% | 81,331 | 116,456,766 |
| 2024-12-25 | 14.51 | 14.57 | 13.69 | 13.95 | -3.19% | 73,156 | 102,323,793 |
| 2024-12-24 | 14.32 | 14.5 | 13.98 | 14.41 | +1.98% | 78,057 | 111,532,457 |
| 2024-12-23 | 14.88 | 14.95 | 14.09 | 14.13 | -5.29% | 95,151 | 137,590,871 |
| 2024-12-20 | 14.57 | 15.06 | 14.4 | 14.92 | +2.12% | 102,449 | 152,042,135 |
| 2024-12-19 | 14.08 | 14.64 | 14.07 | 14.61 | +1.39% | 82,868 | 119,423,560 |
| 2024-12-18 | 14.21 | 14.68 | 13.85 | 14.41 | +1.12% | 98,668 | 141,412,756 |
| 2024-12-17 | 14.73 | 14.87 | 14.18 | 14.25 | -3.85% | 93,392 | 134,630,038 |
| 2024-12-16 | 15.25 | 15.32 | 14.69 | 14.82 | -2.56% | 100,193 | 149,422,945 |
| 2024-12-13 | 15.35 | 15.65 | 15.17 | 15.21 | -2.5% | 135,873 | 208,698,876 |
| 2024-12-12 | 15.4 | 15.84 | 15.17 | 15.6 | +2.3% | 222,808 | 345,285,007 |
| 2024-12-11 | 16.18 | 16.5 | 15.15 | 15.25 | -7.63% | 373,231 | 579,051,934 |
| 2024-12-10 | 15.5 | 17.38 | 15.13 | 16.51 | +14.02% | 543,473 | 905,957,234 |
| 2024-12-09 | 14.61 | 14.81 | 14.25 | 14.48 | -1.43% | 80,908 | 117,326,062 |
| 2024-12-06 | 14.79 | 15.04 | 14.35 | 14.69 | -0.14% | 122,268 | 179,660,345 |
| 2024-12-05 | 14.01 | 15.07 | 13.92 | 14.71 | +4.92% | 127,104 | 186,401,474 |
| 2024-12-04 | 14.5 | 14.68 | 13.88 | 14.02 | -3.44% | 108,371 | 154,787,973 |
| 2024-12-03 | 14.48 | 14.85 | 14.41 | 14.52 | 0% | 118,000 | 172,175,763 |
| 2024-12-02 | 13.9 | 14.88 | 13.62 | 14.52 | +5.91% | 169,585 | 245,011,554 |
| 2024-11-29 | 13.09 | 14.25 | 12.9 | 13.71 | +4.58% | 145,648 | 198,950,285 |
| 2024-11-28 | 13.22 | 13.56 | 13.08 | 13.11 | -0.15% | 83,922 | 111,691,094 |
| 2024-11-27 | 12.85 | 13.15 | 12.38 | 13.13 | +2.02% | 78,301 | 100,012,850 |
| 2024-11-26 | 13.15 | 13.45 | 12.81 | 12.87 | -1.83% | 63,322 | 82,986,927 |
| 2024-11-25 | 13.18 | 13.34 | 12.68 | 13.11 | 0% | 81,784 | 105,989,475 |
| 2024-11-22 | 13.83 | 14.11 | 13.11 | 13.11 | -5.21% | 100,112 | 136,988,186 |
| 2024-11-21 | 13.78 | 14 | 13.6 | 13.83 | -0.58% | 84,240 | 116,544,780 |
| 2024-11-20 | 13.86 | 14.06 | 13.55 | 13.91 | +1.53% | 90,105 | 124,244,868 |
| 2024-11-19 | 13.38 | 13.77 | 13.04 | 13.7 | +2.62% | 93,675 | 125,355,153 |
| 2024-11-18 | 14.06 | 14.19 | 13.24 | 13.35 | -4.44% | 114,837 | 155,461,386 |
| 2024-11-15 | 14.59 | 14.9 | 13.91 | 13.97 | -4.97% | 109,851 | 158,932,957 |
| 2024-11-14 | 15.1 | 15.4 | 14.7 | 14.7 | -3.67% | 88,924 | 133,657,332 |
| 2024-11-13 | 15.22 | 15.37 | 14.77 | 15.26 | +0.53% | 121,039 | 182,722,947 |
| 2024-11-12 | 15.8 | 16.15 | 14.96 | 15.18 | -4.35% | 162,025 | 249,600,301 |
| 2024-11-11 | 15.03 | 15.89 | 15.03 | 15.87 | +4.27% | 171,494 | 268,625,952 |
| 2024-11-08 | 16.09 | 16.09 | 15.18 | 15.22 | -4.58% | 232,258 | 360,599,569 |
| 2024-11-07 | 15.09 | 16.17 | 14.97 | 15.95 | +3.24% | 258,467 | 398,704,505 |
| 2024-11-06 | 15.89 | 16.78 | 15.26 | 15.45 | -0.83% | 340,962 | 547,424,335 |
| 2024-11-05 | 14.1 | 16.14 | 14 | 15.58 | +10.97% | 366,224 | 550,459,020 |
| 2024-11-04 | 13.77 | 14.28 | 13.53 | 14.04 | -1.13% | 286,815 | 397,751,029 |
| 2024-11-01 | 16.8 | 16.8 | 13.5 | 14.2 | -7.79% | 571,864 | 865,457,889 |
| 2024-10-31 | 15.01 | 15.4 | 13.88 | 15.4 | +20.03% | 556,880 | 833,190,666 |
| 2024-10-30 | 11.69 | 12.83 | 11.69 | 12.83 | +20.02% | 192,152 | 238,786,061 |
| 2024-10-29 | 10.83 | 11.01 | 10.56 | 10.69 | -2.11% | 80,997 | 87,117,733 |
| 2024-10-28 | 10.56 | 10.95 | 10.55 | 10.92 | +2.54% | 80,030 | 86,201,312 |
| 2024-10-25 | 10.58 | 10.83 | 10.48 | 10.65 | +1.33% | 59,174 | 63,019,297 |
| 2024-10-24 | 10.47 | 10.63 | 10.4 | 10.51 | -1.04% | 58,404 | 61,289,670 |
| 2024-10-23 | 10.61 | 10.91 | 10.3 | 10.62 | +0.76% | 88,535 | 94,624,814 |
| 2024-10-22 | 11 | 11.15 | 10.4 | 10.54 | -5.81% | 131,012 | 139,451,605 |
| 2024-10-21 | 11.01 | 11.45 | 10.84 | 11.19 | +2.38% | 152,372 | 169,493,934 |
| 2024-10-18 | 10.31 | 11.5 | 10.14 | 10.93 | +5.3% | 146,104 | 157,291,413 |
| 2024-10-17 | 10.45 | 10.72 | 10.3 | 10.38 | +0.29% | 87,130 | 91,499,854 |
| 2024-10-16 | 9.89 | 10.6 | 9.81 | 10.35 | +1.77% | 80,933 | 83,351,028 |
| 2024-10-15 | 10.26 | 10.72 | 10.11 | 10.17 | -2.96% | 118,962 | 124,458,007 |
| 2024-10-14 | 9.96 | 10.55 | 9.65 | 10.48 | +6.29% | 129,775 | 131,476,744 |
| 2024-10-11 | 10.15 | 10.6 | 9.76 | 9.86 | -7.16% | 143,008 | 144,157,323 |
| 2024-10-10 | 12 | 12.34 | 10.12 | 10.62 | -11.5% | 248,411 | 268,207,123 |
| 2024-10-09 | 11.7 | 13.13 | 11.6 | 12 | -4% | 328,529 | 409,225,338 |
| 2024-10-08 | 12.5 | 12.5 | 11.9 | 12.5 | +19.96% | 309,552 | 384,699,677 |
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：