股票概览
13.23
-1.64%
-0.22
13.46
开盘价
13.65
最高价
13.11
最低价
120,714
成交量
数据更新至: 2024-12-31
技术指标
13.64
MA5 (5日均线)
13.64
MA10 (10日均线)
13.71
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 | 13.46 | 13.65 | 13.11 | 13.23 | -1.64% | 120,714 | 160,745,976 |
| 2024-12-30 | 13.87 | 13.9 | 13.35 | 13.45 | -3.24% | 130,731 | 176,567,261 |
| 2024-12-27 | 13.75 | 14.06 | 13.71 | 13.9 | +0.58% | 115,725 | 161,093,526 |
| 2024-12-26 | 13.76 | 13.94 | 13.72 | 13.82 | +0.14% | 97,568 | 134,762,993 |
| 2024-12-25 | 13.78 | 13.97 | 13.38 | 13.8 | -0.36% | 146,262 | 200,211,758 |
| 2024-12-24 | 13.29 | 13.85 | 13.26 | 13.85 | +4.21% | 141,913 | 192,917,691 |
| 2024-12-23 | 13.64 | 13.88 | 13.19 | 13.29 | -2.42% | 166,381 | 225,572,064 |
| 2024-12-20 | 13.65 | 13.93 | 13.51 | 13.62 | -0.22% | 162,138 | 222,176,144 |
| 2024-12-19 | 13.6 | 13.75 | 13.33 | 13.65 | -0.66% | 136,381 | 184,927,333 |
| 2024-12-18 | 13.83 | 13.97 | 13.67 | 13.74 | -0.72% | 141,468 | 195,352,721 |
| 2024-12-17 | 14.35 | 14.38 | 13.66 | 13.84 | -4.55% | 283,050 | 395,092,882 |
| 2024-12-16 | 14.61 | 14.9 | 14.3 | 14.5 | 0% | 348,469 | 508,076,616 |
| 2024-12-13 | 14.27 | 15.09 | 14.18 | 14.5 | +0.62% | 364,921 | 531,258,708 |
| 2024-12-12 | 13.78 | 14.48 | 13.74 | 14.41 | +4.27% | 291,466 | 413,244,461 |
| 2024-12-11 | 13.49 | 13.83 | 13.48 | 13.82 | +2.14% | 143,886 | 197,198,979 |
| 2024-12-10 | 13.52 | 13.85 | 13.45 | 13.53 | +2.27% | 224,861 | 306,849,106 |
| 2024-12-09 | 13.5 | 13.54 | 13.14 | 13.23 | -1.85% | 118,379 | 157,710,254 |
| 2024-12-06 | 13.33 | 13.59 | 13.21 | 13.48 | +1.58% | 174,761 | 234,692,849 |
| 2024-12-05 | 13.13 | 13.41 | 13.06 | 13.27 | +0.53% | 122,169 | 161,388,077 |
| 2024-12-04 | 13.31 | 13.6 | 13.06 | 13.2 | -1.86% | 155,472 | 207,357,561 |
| 2024-12-03 | 13.27 | 13.68 | 13.14 | 13.45 | +1.89% | 245,590 | 331,153,607 |
| 2024-12-02 | 12.86 | 13.28 | 12.83 | 13.2 | +2.64% | 170,261 | 223,025,727 |
| 2024-11-29 | 12.78 | 12.94 | 12.71 | 12.86 | +0.63% | 96,169 | 123,525,589 |
| 2024-11-28 | 12.85 | 13.15 | 12.73 | 12.78 | -1.16% | 131,814 | 170,609,920 |
| 2024-11-27 | 12.64 | 13.06 | 12.46 | 12.93 | +2.21% | 204,402 | 263,189,276 |
| 2024-11-26 | 12.48 | 12.84 | 12.42 | 12.65 | +0.8% | 100,848 | 127,347,338 |
| 2024-11-25 | 12.3 | 12.66 | 12.3 | 12.55 | +1.95% | 104,209 | 130,458,859 |
| 2024-11-22 | 12.73 | 12.79 | 12.26 | 12.31 | -3.68% | 110,021 | 138,237,546 |
| 2024-11-21 | 12.72 | 12.86 | 12.67 | 12.78 | -0.23% | 82,826 | 105,665,450 |
| 2024-11-20 | 12.7 | 12.87 | 12.65 | 12.81 | +0.31% | 108,385 | 138,322,862 |
| 2024-11-19 | 12.58 | 12.81 | 12.5 | 12.77 | +1.92% | 107,193 | 135,640,965 |
| 2024-11-18 | 12.9 | 12.97 | 12.42 | 12.53 | -2.72% | 153,189 | 193,781,797 |
| 2024-11-15 | 13.16 | 13.4 | 12.87 | 12.88 | -2.72% | 165,044 | 216,859,469 |
| 2024-11-14 | 13.44 | 13.79 | 13.2 | 13.24 | -1.49% | 224,970 | 302,201,058 |
| 2024-11-13 | 14.23 | 14.23 | 13.01 | 13.44 | -4.48% | 414,501 | 553,672,699 |
| 2024-11-12 | 13.81 | 14.31 | 13.81 | 14.07 | +1.44% | 280,168 | 394,085,484 |
| 2024-11-11 | 13.71 | 13.89 | 13.66 | 13.87 | -0.29% | 205,757 | 283,406,139 |
| 2024-11-08 | 13.98 | 14.31 | 13.6 | 13.91 | -0.5% | 377,072 | 523,081,233 |
| 2024-11-07 | 13.34 | 14.04 | 13.28 | 13.98 | +3.94% | 414,473 | 571,884,180 |
| 2024-11-06 | 13.22 | 13.5 | 13.19 | 13.45 | +1.2% | 251,535 | 336,326,789 |
| 2024-11-05 | 13.03 | 13.32 | 12.96 | 13.29 | +1.3% | 228,757 | 301,763,006 |
| 2024-11-04 | 13.01 | 13.17 | 12.82 | 13.12 | +0.46% | 176,711 | 229,770,270 |
| 2024-11-01 | 13.13 | 13.41 | 12.95 | 13.06 | -1.36% | 224,044 | 294,992,628 |
| 2024-10-31 | 13.12 | 13.33 | 12.85 | 13.24 | +0.53% | 198,186 | 259,616,342 |
| 2024-10-30 | 13.1 | 13.23 | 12.93 | 13.17 | -0.53% | 183,756 | 240,332,114 |
| 2024-10-29 | 13.41 | 13.73 | 13.2 | 13.24 | -1.63% | 276,673 | 371,025,050 |
| 2024-10-28 | 13.5 | 13.56 | 13.2 | 13.46 | 0% | 238,823 | 319,227,478 |
| 2024-10-25 | 13.04 | 13.56 | 12.99 | 13.46 | +4.02% | 336,318 | 449,583,096 |
| 2024-10-24 | 12.92 | 13.12 | 12.88 | 12.94 | -1.15% | 139,448 | 180,942,001 |
| 2024-10-23 | 13.3 | 13.6 | 13.04 | 13.09 | -1.43% | 282,160 | 374,732,423 |
| 2024-10-22 | 13.1 | 13.58 | 12.9 | 13.28 | +0.3% | 294,418 | 391,477,811 |
| 2024-10-21 | 12.49 | 13.61 | 12.48 | 13.24 | +5.58% | 547,144 | 721,286,873 |
| 2024-10-18 | 12.29 | 12.7 | 12.26 | 12.54 | +1.13% | 255,492 | 319,284,152 |
| 2024-10-17 | 12.64 | 12.64 | 12.35 | 12.4 | -3.88% | 298,493 | 373,186,796 |
| 2024-10-16 | 12.1 | 13.16 | 12.03 | 12.9 | +5.05% | 412,615 | 526,404,870 |
| 2024-10-15 | 12.44 | 12.49 | 12.26 | 12.28 | -1.76% | 152,830 | 188,672,458 |
| 2024-10-14 | 12.38 | 12.55 | 12.22 | 12.5 | +0.73% | 158,265 | 196,581,896 |
| 2024-10-11 | 12.44 | 12.69 | 12.21 | 12.41 | -1.35% | 177,682 | 220,665,055 |
| 2024-10-10 | 12.15 | 12.76 | 12.05 | 12.58 | +2.69% | 278,229 | 345,814,398 |
| 2024-10-09 | 13.2 | 13.2 | 12.25 | 12.25 | -9.99% | 419,394 | 526,275,399 |
| 2024-10-08 | 15.49 | 15.49 | 13.19 | 13.61 | -3.75% | 793,364 | 1,117,546,971 |
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：