股票概览
13.7
-1.44%
-0.2
13.92
开盘价
14.05
最高价
13.68
最低价
873,592
成交量
数据更新至: 2024-12-31
技术指标
13.88
MA5 (5日均线)
13.67
MA10 (10日均线)
13.59
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 | 13.92 | 14.05 | 13.68 | 13.7 | -1.44% | 873,592 | 1,210,662,648 |
| 2024-12-30 | 13.82 | 14.05 | 13.8 | 13.9 | +0.14% | 733,647 | 1,023,581,744 |
| 2024-12-27 | 14.15 | 14.15 | 13.7 | 13.88 | -0.22% | 992,776 | 1,374,578,819 |
| 2024-12-26 | 13.96 | 13.99 | 13.81 | 13.91 | -0.64% | 774,226 | 1,076,985,729 |
| 2024-12-25 | 13.77 | 14.1 | 13.77 | 14 | +1.67% | 1,521,600 | 2,128,127,361 |
| 2024-12-24 | 13.68 | 14.02 | 13.62 | 13.77 | -0.07% | 1,232,314 | 1,695,942,850 |
| 2024-12-23 | 13.31 | 14.08 | 13.31 | 13.78 | +4% | 2,126,046 | 2,935,190,549 |
| 2024-12-20 | 13.25 | 13.28 | 13.07 | 13.25 | 0% | 446,842 | 589,561,238 |
| 2024-12-19 | 13.17 | 13.29 | 13.12 | 13.25 | -0.08% | 424,637 | 561,922,040 |
| 2024-12-18 | 13.31 | 13.42 | 13.22 | 13.26 | +0.15% | 452,904 | 602,301,306 |
| 2024-12-17 | 13.17 | 13.43 | 13.16 | 13.24 | +0.53% | 672,373 | 894,171,094 |
| 2024-12-16 | 13.42 | 13.48 | 13.12 | 13.17 | -1.86% | 688,047 | 912,741,137 |
| 2024-12-13 | 13.73 | 13.74 | 13.42 | 13.42 | -2.68% | 838,724 | 1,133,545,111 |
| 2024-12-12 | 13.66 | 13.8 | 13.62 | 13.79 | +0.95% | 597,738 | 820,226,950 |
| 2024-12-11 | 13.58 | 13.69 | 13.54 | 13.66 | +0.59% | 456,796 | 623,235,303 |
| 2024-12-10 | 13.88 | 13.95 | 13.55 | 13.58 | +0.07% | 894,404 | 1,228,750,295 |
| 2024-12-09 | 13.61 | 13.72 | 13.51 | 13.57 | -0.22% | 460,389 | 626,673,437 |
| 2024-12-06 | 13.47 | 13.69 | 13.46 | 13.6 | +0.82% | 584,895 | 795,283,889 |
| 2024-12-05 | 13.52 | 13.59 | 13.41 | 13.49 | -0.66% | 446,149 | 601,658,602 |
| 2024-12-04 | 13.5 | 13.72 | 13.45 | 13.58 | +0.3% | 719,261 | 979,285,444 |
| 2024-12-03 | 13.6 | 13.63 | 13.45 | 13.54 | -0.66% | 553,504 | 748,162,032 |
| 2024-12-02 | 13.38 | 13.66 | 13.34 | 13.63 | +1.56% | 672,792 | 909,746,384 |
| 2024-11-29 | 13.17 | 13.49 | 13.15 | 13.42 | +1.74% | 908,287 | 1,212,261,090 |
| 2024-11-28 | 13.3 | 13.34 | 13.15 | 13.19 | -0.68% | 441,793 | 583,497,002 |
| 2024-11-27 | 13.05 | 13.28 | 12.97 | 13.28 | +1.37% | 570,924 | 749,796,221 |
| 2024-11-26 | 13.35 | 13.36 | 13.09 | 13.1 | -2.17% | 833,557 | 1,099,445,657 |
| 2024-11-25 | 13.51 | 13.62 | 13.31 | 13.39 | -0.89% | 891,333 | 1,195,993,174 |
| 2024-11-22 | 14.09 | 14.09 | 13.5 | 13.51 | -4.12% | 1,101,620 | 1,517,713,753 |
| 2024-11-21 | 13.83 | 14.22 | 13.81 | 14.09 | +1.29% | 1,311,098 | 1,848,999,990 |
| 2024-11-20 | 13.81 | 13.93 | 13.74 | 13.91 | +0.29% | 791,984 | 1,095,857,226 |
| 2024-11-19 | 13.72 | 13.87 | 13.58 | 13.87 | +1.09% | 911,365 | 1,251,841,497 |
| 2024-11-18 | 13.98 | 14.09 | 13.61 | 13.72 | -1.37% | 1,060,789 | 1,470,514,026 |
| 2024-11-15 | 13.52 | 14.05 | 13.5 | 13.91 | +2.73% | 1,418,672 | 1,967,258,817 |
| 2024-11-14 | 13.86 | 13.97 | 13.54 | 13.54 | -2.59% | 931,858 | 1,279,529,437 |
| 2024-11-13 | 13.89 | 14.02 | 13.74 | 13.9 | -0.86% | 1,072,987 | 1,488,263,326 |
| 2024-11-12 | 14.19 | 14.49 | 13.95 | 14.02 | -1.27% | 1,366,420 | 1,942,487,853 |
| 2024-11-11 | 14.05 | 14.21 | 13.86 | 14.2 | +0.42% | 1,216,225 | 1,709,531,110 |
| 2024-11-08 | 14.41 | 14.5 | 14.05 | 14.14 | -1.05% | 1,420,164 | 2,020,790,872 |
| 2024-11-07 | 13.7 | 14.29 | 13.61 | 14.29 | +3.7% | 1,735,248 | 2,441,510,155 |
| 2024-11-06 | 13.8 | 13.95 | 13.68 | 13.78 | -0.07% | 1,354,544 | 1,870,899,666 |
| 2024-11-05 | 13.46 | 13.89 | 13.33 | 13.79 | +2.22% | 1,564,982 | 2,134,415,873 |
| 2024-11-04 | 13.46 | 13.63 | 13.35 | 13.49 | +0.22% | 973,254 | 1,308,466,971 |
| 2024-11-01 | 13.36 | 13.62 | 13.3 | 13.46 | +0.82% | 1,095,037 | 1,480,072,844 |
| 2024-10-31 | 13.51 | 13.54 | 13.27 | 13.35 | -1.04% | 1,122,056 | 1,502,645,355 |
| 2024-10-30 | 13.36 | 13.54 | 13.32 | 13.49 | +0.52% | 699,052 | 940,388,936 |
| 2024-10-29 | 13.78 | 13.84 | 13.4 | 13.42 | -2.4% | 968,257 | 1,314,111,304 |
| 2024-10-28 | 13.49 | 13.75 | 13.43 | 13.75 | +1.78% | 1,013,931 | 1,384,545,454 |
| 2024-10-25 | 13.32 | 13.61 | 13.28 | 13.51 | +1.35% | 878,845 | 1,183,295,727 |
| 2024-10-24 | 13.65 | 13.65 | 13.33 | 13.33 | -2.34% | 854,854 | 1,147,313,743 |
| 2024-10-23 | 13.58 | 13.74 | 13.41 | 13.65 | +0.81% | 1,246,610 | 1,691,533,024 |
| 2024-10-22 | 13.5 | 13.62 | 13.41 | 13.54 | +0.07% | 1,008,442 | 1,361,907,496 |
| 2024-10-21 | 13.47 | 13.68 | 13.23 | 13.53 | +0.52% | 992,387 | 1,333,190,285 |
| 2024-10-18 | 13.21 | 13.7 | 13.02 | 13.46 | -0.74% | 1,172,813 | 1,563,309,659 |
| 2024-10-17 | 13.78 | 13.97 | 13.56 | 13.56 | -1.24% | 649,328 | 892,041,547 |
| 2024-10-16 | 13.74 | 13.84 | 13.59 | 13.73 | -0.79% | 893,892 | 1,224,506,106 |
| 2024-10-15 | 14.48 | 14.49 | 13.81 | 13.84 | -4.68% | 1,230,058 | 1,730,843,371 |
| 2024-10-14 | 14.33 | 14.59 | 14.21 | 14.52 | +1.47% | 764,256 | 1,102,436,585 |
| 2024-10-11 | 14.85 | 14.95 | 14.16 | 14.31 | -3.64% | 944,462 | 1,365,821,077 |
| 2024-10-10 | 14.5 | 15.17 | 14.49 | 14.85 | +2.56% | 1,230,974 | 1,832,039,421 |
| 2024-10-09 | 15.6 | 15.6 | 14.39 | 14.48 | -9.22% | 1,984,430 | 2,964,034,530 |
| 2024-10-08 | 17.44 | 17.44 | 15.53 | 15.95 | +0.5% | 2,493,707 | 4,083,079,718 |
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：