股票概览
14.41
-3.87%
-0.58
15.1
开盘价
15.19
最高价
14.4
最低价
191,612
成交量
数据更新至: 2024-12-31
技术指标
15.72
MA5 (5日均线)
16.89
MA10 (10日均线)
18.77
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 | 15.1 | 15.19 | 14.4 | 14.41 | -3.87% | 191,612 | 280,281,427 |
| 2024-12-30 | 16 | 16 | 14.9 | 14.99 | -6.95% | 294,360 | 449,245,383 |
| 2024-12-27 | 16.59 | 16.73 | 16.07 | 16.11 | +0.12% | 174,885 | 284,957,298 |
| 2024-12-26 | 16.95 | 16.95 | 15.96 | 16.09 | -5.35% | 131,883 | 213,840,657 |
| 2024-12-25 | 16.54 | 17.07 | 16.34 | 17 | +2.41% | 109,016 | 182,028,566 |
| 2024-12-24 | 16.2 | 16.67 | 15.81 | 16.6 | -1.19% | 178,909 | 289,910,632 |
| 2024-12-23 | 18.51 | 18.56 | 15.98 | 16.8 | -14.46% | 293,275 | 488,723,631 |
| 2024-12-20 | 18.63 | 20.15 | 18.48 | 19.64 | +6.16% | 106,598 | 207,520,832 |
| 2024-12-19 | 18.65 | 18.88 | 18.23 | 18.5 | -1.39% | 67,272 | 123,840,986 |
| 2024-12-18 | 19.58 | 19.58 | 18.7 | 18.76 | -4.09% | 81,272 | 154,658,492 |
| 2024-12-17 | 19.14 | 19.66 | 19.03 | 19.56 | +2.19% | 59,915 | 116,294,755 |
| 2024-12-16 | 19.91 | 19.98 | 18.95 | 19.14 | -3.92% | 56,450 | 108,843,536 |
| 2024-12-13 | 20.5 | 20.68 | 19.89 | 19.92 | -3.3% | 37,159 | 74,762,144 |
| 2024-12-12 | 20.35 | 20.7 | 19.87 | 20.6 | +0.29% | 70,083 | 141,528,624 |
| 2024-12-11 | 21.21 | 21.35 | 20.45 | 20.54 | -3.16% | 45,835 | 95,368,665 |
| 2024-12-10 | 21.74 | 21.8 | 21.17 | 21.21 | +0.19% | 37,962 | 81,777,397 |
| 2024-12-09 | 21.51 | 21.78 | 21.08 | 21.17 | -1.31% | 25,086 | 53,563,515 |
| 2024-12-06 | 21.5 | 21.79 | 21.1 | 21.45 | +0.66% | 22,368 | 47,889,618 |
| 2024-12-05 | 21.78 | 21.78 | 21.22 | 21.31 | -1.34% | 19,013 | 40,582,247 |
| 2024-12-04 | 21.71 | 22.16 | 21.25 | 21.6 | -0.51% | 22,667 | 48,883,689 |
| 2024-12-03 | 21.73 | 22.17 | 21.55 | 21.71 | -0.5% | 27,597 | 60,108,248 |
| 2024-12-02 | 21.35 | 22.3 | 21.09 | 21.82 | +2.92% | 38,195 | 83,522,055 |
| 2024-11-29 | 21.14 | 21.7 | 20.88 | 21.2 | +0.28% | 37,587 | 79,955,569 |
| 2024-11-28 | 22 | 22.22 | 21.07 | 21.14 | -3.69% | 35,187 | 76,068,742 |
| 2024-11-27 | 20.3 | 21.98 | 20.25 | 21.95 | +8.07% | 63,321 | 134,630,503 |
| 2024-11-26 | 20.49 | 21.04 | 20.22 | 20.31 | -1.41% | 23,324 | 48,069,622 |
| 2024-11-25 | 20.76 | 20.81 | 19.93 | 20.6 | +0.29% | 30,613 | 62,452,904 |
| 2024-11-22 | 22 | 22.02 | 20.53 | 20.54 | -6.3% | 43,245 | 90,770,167 |
| 2024-11-21 | 21.35 | 22.13 | 21.16 | 21.92 | +2.53% | 48,267 | 105,317,304 |
| 2024-11-20 | 21.11 | 21.85 | 20.9 | 21.38 | +0.85% | 47,830 | 102,264,680 |
| 2024-11-19 | 21.3 | 22.04 | 20.92 | 21.2 | +0.43% | 51,839 | 110,383,441 |
| 2024-11-18 | 21.95 | 22.58 | 20.9 | 21.11 | -3.39% | 67,076 | 145,723,664 |
| 2024-11-15 | 21.9 | 22.4 | 21.85 | 21.85 | -1.09% | 23,982 | 52,809,995 |
| 2024-11-14 | 22.25 | 22.77 | 21.98 | 22.09 | -0.5% | 34,005 | 75,851,465 |
| 2024-11-13 | 22.2 | 22.58 | 21.83 | 22.2 | -0.18% | 33,769 | 74,846,273 |
| 2024-11-12 | 22.6 | 23.11 | 21.95 | 22.24 | -1.46% | 59,042 | 132,827,138 |
| 2024-11-11 | 22.32 | 22.72 | 22.07 | 22.57 | +0.36% | 40,522 | 90,654,200 |
| 2024-11-08 | 22.61 | 23 | 22.22 | 22.49 | +0.04% | 36,466 | 82,328,775 |
| 2024-11-07 | 22.5 | 23 | 22.14 | 22.48 | -0.49% | 34,270 | 76,819,040 |
| 2024-11-06 | 23.2 | 23.34 | 22.45 | 22.59 | -2.63% | 30,524 | 69,528,755 |
| 2024-11-05 | 22.03 | 23.28 | 22 | 23.2 | +4.32% | 41,475 | 94,631,021 |
| 2024-11-04 | 22.27 | 22.86 | 22.06 | 22.24 | -1.07% | 31,274 | 69,786,733 |
| 2024-11-01 | 22.99 | 23.25 | 22.39 | 22.48 | -1.23% | 31,395 | 71,282,718 |
| 2024-10-31 | 23.25 | 24.14 | 22.7 | 22.76 | -1.09% | 55,388 | 129,714,532 |
| 2024-10-30 | 22.7 | 23.35 | 22.37 | 23.01 | +0.7% | 27,050 | 61,801,634 |
| 2024-10-29 | 23.18 | 23.95 | 22.76 | 22.85 | -2.23% | 23,055 | 53,531,538 |
| 2024-10-28 | 23.43 | 23.48 | 22.7 | 23.37 | +0.3% | 29,455 | 67,992,959 |
| 2024-10-25 | 22.35 | 23.37 | 22.23 | 23.3 | +4.3% | 43,412 | 99,256,177 |
| 2024-10-24 | 22.81 | 23.08 | 22.23 | 22.34 | -2.06% | 44,239 | 99,607,482 |
| 2024-10-23 | 22.97 | 23.2 | 22.6 | 22.81 | -0.74% | 36,659 | 83,781,247 |
| 2024-10-22 | 23.49 | 23.97 | 22.71 | 22.98 | -2.21% | 47,087 | 109,565,864 |
| 2024-10-21 | 24.9 | 25.35 | 23.31 | 23.5 | -4.32% | 70,084 | 170,631,952 |
| 2024-10-18 | 23.19 | 25.24 | 23.19 | 24.56 | +4.69% | 57,763 | 140,003,600 |
| 2024-10-17 | 22.4 | 23.95 | 22.4 | 23.46 | +3.71% | 48,252 | 113,253,371 |
| 2024-10-16 | 22 | 22.97 | 21.96 | 22.62 | +1.21% | 35,518 | 79,872,112 |
| 2024-10-15 | 23.93 | 23.93 | 22.32 | 22.35 | -5.1% | 42,977 | 98,995,596 |
| 2024-10-14 | 22.44 | 24 | 21.63 | 23.55 | +5.99% | 77,411 | 178,100,470 |
| 2024-10-11 | 22 | 22.6 | 21.2 | 22.22 | +1.09% | 57,334 | 126,131,768 |
| 2024-10-10 | 21.55 | 23.18 | 21.55 | 21.98 | +2.76% | 92,422 | 206,455,595 |
| 2024-10-09 | 23.71 | 23.77 | 21.01 | 21.39 | -10.24% | 95,755 | 213,884,625 |
| 2024-10-08 | 24.38 | 24.38 | 22.02 | 23.83 | +17.1% | 99,691 | 231,499,899 |
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：