股票概览
14.7
+5.15%
+0.72
14.05
开盘价
14.72
最高价
13.88
最低价
187,903
成交量
数据更新至: 2024-12-31
技术指标
13.97
MA5 (5日均线)
13.60
MA10 (10日均线)
12.95
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 | 14.05 | 14.72 | 13.88 | 14.7 | +5.15% | 187,903 | 270,208,991 |
| 2024-12-30 | 14 | 14.32 | 13.83 | 13.98 | -0.14% | 158,415 | 222,311,291 |
| 2024-12-27 | 13.5 | 14 | 13.5 | 14 | +3.47% | 119,341 | 164,213,112 |
| 2024-12-26 | 13.63 | 13.63 | 13.41 | 13.53 | -0.73% | 103,512 | 139,682,242 |
| 2024-12-25 | 13.57 | 13.63 | 13.43 | 13.63 | +0.81% | 86,499 | 117,238,301 |
| 2024-12-24 | 13.33 | 13.54 | 13.15 | 13.52 | +1.5% | 101,884 | 136,046,972 |
| 2024-12-23 | 13.22 | 13.51 | 13.01 | 13.32 | +0.6% | 129,764 | 172,426,472 |
| 2024-12-20 | 13.14 | 13.33 | 13.09 | 13.24 | +0.76% | 92,139 | 121,584,356 |
| 2024-12-19 | 12.9 | 13.18 | 12.89 | 13.14 | +1.47% | 122,939 | 160,772,430 |
| 2024-12-18 | 12.89 | 13.24 | 12.85 | 12.95 | +0.47% | 129,477 | 168,739,324 |
| 2024-12-17 | 12.89 | 13.08 | 12.8 | 12.89 | +0.7% | 132,747 | 171,457,745 |
| 2024-12-16 | 12.24 | 12.92 | 12.2 | 12.8 | +4.23% | 216,874 | 275,645,732 |
| 2024-12-13 | 12.14 | 12.32 | 12.08 | 12.28 | +1.07% | 247,526 | 303,027,343 |
| 2024-12-12 | 12.14 | 12.28 | 12.1 | 12.15 | +0.08% | 129,873 | 158,514,959 |
| 2024-12-11 | 12 | 12.23 | 11.97 | 12.14 | +0.75% | 141,169 | 171,087,034 |
| 2024-12-10 | 12.18 | 12.18 | 11.82 | 12.05 | -0.08% | 174,016 | 208,586,419 |
| 2024-12-09 | 12.15 | 12.3 | 12.02 | 12.06 | -1.23% | 100,981 | 122,585,378 |
| 2024-12-06 | 12.12 | 12.33 | 12.03 | 12.21 | +0.49% | 110,682 | 134,595,316 |
| 2024-12-05 | 12.3 | 12.45 | 12.08 | 12.15 | -0.9% | 135,037 | 164,900,720 |
| 2024-12-04 | 11.94 | 12.33 | 11.88 | 12.26 | +2.85% | 139,429 | 169,739,859 |
| 2024-12-03 | 11.71 | 12.01 | 11.63 | 11.92 | +1.79% | 126,497 | 149,948,222 |
| 2024-12-02 | 11.86 | 11.89 | 11.36 | 11.71 | -0.93% | 201,959 | 233,947,464 |
| 2024-11-29 | 11.86 | 12.02 | 11.77 | 11.82 | -0.34% | 103,153 | 122,800,248 |
| 2024-11-28 | 11.67 | 11.93 | 11.56 | 11.86 | +1.63% | 123,664 | 146,109,643 |
| 2024-11-27 | 11.68 | 11.78 | 11.56 | 11.67 | -0.51% | 135,206 | 157,481,244 |
| 2024-11-26 | 11.75 | 11.93 | 11.65 | 11.73 | +0.26% | 93,319 | 109,953,641 |
| 2024-11-25 | 11.66 | 12.01 | 11.53 | 11.7 | -0.17% | 138,825 | 164,123,985 |
| 2024-11-22 | 11.76 | 11.97 | 11.7 | 11.72 | -0.68% | 117,608 | 139,450,824 |
| 2024-11-21 | 11.82 | 11.91 | 11.68 | 11.8 | +0.25% | 121,431 | 143,178,834 |
| 2024-11-20 | 11.61 | 11.79 | 11.54 | 11.77 | +0.94% | 101,175 | 117,960,436 |
| 2024-11-19 | 11.43 | 11.73 | 11.37 | 11.66 | +2.19% | 139,911 | 162,367,717 |
| 2024-11-18 | 11.58 | 11.67 | 11.35 | 11.41 | -0.52% | 182,850 | 210,023,963 |
| 2024-11-15 | 11.06 | 11.63 | 11.02 | 11.47 | +3.8% | 268,588 | 306,503,307 |
| 2024-11-14 | 10.96 | 11.25 | 10.89 | 11.05 | +0.82% | 208,611 | 232,192,187 |
| 2024-11-13 | 10.79 | 11.08 | 10.75 | 10.96 | +1.2% | 128,298 | 140,568,751 |
| 2024-11-12 | 10.88 | 11.01 | 10.78 | 10.83 | -0.46% | 165,917 | 180,333,852 |
| 2024-11-11 | 11.03 | 11.03 | 10.84 | 10.88 | -1.63% | 104,521 | 113,930,793 |
| 2024-11-08 | 11.13 | 11.2 | 10.95 | 11.06 | -0.63% | 124,044 | 137,304,219 |
| 2024-11-07 | 11.02 | 11.2 | 10.98 | 11.13 | +0.63% | 107,256 | 119,225,611 |
| 2024-11-06 | 11.03 | 11.09 | 10.94 | 11.06 | 0% | 109,266 | 120,425,189 |
| 2024-11-05 | 10.97 | 11.06 | 10.87 | 11.06 | +0.73% | 112,073 | 122,906,920 |
| 2024-11-04 | 10.98 | 11.03 | 10.77 | 10.98 | +0.09% | 109,967 | 119,973,606 |
| 2024-11-01 | 10.72 | 11.01 | 10.66 | 10.97 | +2.05% | 144,024 | 156,838,324 |
| 2024-10-31 | 10.9 | 10.94 | 10.71 | 10.75 | -1.74% | 125,794 | 135,631,833 |
| 2024-10-30 | 10.92 | 11.03 | 10.82 | 10.94 | -0.09% | 112,151 | 122,356,534 |
| 2024-10-29 | 11.06 | 11.13 | 10.85 | 10.95 | -0.9% | 128,726 | 141,106,536 |
| 2024-10-28 | 11.45 | 11.52 | 11.02 | 11.05 | -2.99% | 154,470 | 171,786,504 |
| 2024-10-25 | 11.17 | 11.54 | 11.16 | 11.39 | +2.15% | 268,097 | 303,891,030 |
| 2024-10-24 | 11.08 | 11.17 | 11.01 | 11.15 | +0.63% | 71,999 | 80,004,066 |
| 2024-10-23 | 11.08 | 11.19 | 10.98 | 11.08 | 0% | 92,318 | 102,303,338 |
| 2024-10-22 | 10.86 | 11.09 | 10.82 | 11.08 | +2.31% | 171,001 | 188,469,685 |
| 2024-10-21 | 10.85 | 10.97 | 10.68 | 10.83 | -0.46% | 125,588 | 135,919,988 |
| 2024-10-18 | 10.97 | 11.02 | 10.8 | 10.88 | -0.73% | 155,660 | 169,434,243 |
| 2024-10-17 | 11.07 | 11.22 | 10.96 | 10.96 | -0.81% | 108,144 | 119,657,726 |
| 2024-10-16 | 10.8 | 11.24 | 10.79 | 11.05 | +1.56% | 154,375 | 171,274,775 |
| 2024-10-15 | 11.01 | 11.09 | 10.83 | 10.88 | -1.72% | 151,115 | 165,318,159 |
| 2024-10-14 | 10.87 | 11.24 | 10.81 | 11.07 | +1.84% | 226,754 | 250,557,837 |
| 2024-10-11 | 10.68 | 11.07 | 10.51 | 10.87 | +1.87% | 231,111 | 251,705,409 |
| 2024-10-10 | 10.51 | 10.97 | 10.51 | 10.67 | +1.81% | 245,357 | 265,394,331 |
| 2024-10-09 | 11.02 | 11.12 | 10.47 | 10.48 | -5.84% | 296,572 | 319,772,103 |
| 2024-10-08 | 12.25 | 12.47 | 10.94 | 11.13 | -2.2% | 517,892 | 593,371,265 |
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：