股票概览
13.89
+0.8%
+0.11
13.58
开盘价
14.57
最高价
13.55
最低价
25,894
成交量
数据更新至: 2024-12-31
技术指标
13.66
MA5 (5日均线)
13.78
MA10 (10日均线)
14.58
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 | 13.58 | 14.57 | 13.55 | 13.89 | +0.8% | 25,894 | 36,218,106 |
| 2024-12-30 | 13.69 | 14.09 | 13.2 | 13.78 | -0.36% | 16,290 | 22,364,082 |
| 2024-12-27 | 13.49 | 13.9 | 13.41 | 13.83 | +2.44% | 17,754 | 24,445,522 |
| 2024-12-26 | 13.21 | 13.64 | 13.21 | 13.5 | +1.43% | 14,327 | 19,366,437 |
| 2024-12-25 | 13.46 | 13.57 | 12.99 | 13.31 | -1.92% | 20,606 | 27,218,606 |
| 2024-12-24 | 13.61 | 13.8 | 13.34 | 13.57 | +0.89% | 20,678 | 28,058,278 |
| 2024-12-23 | 14.3 | 14.32 | 13.4 | 13.45 | -6.21% | 26,476 | 36,369,544 |
| 2024-12-20 | 14.11 | 14.45 | 14.11 | 14.34 | +1.92% | 16,648 | 23,881,707 |
| 2024-12-19 | 13.86 | 14.19 | 13.8 | 14.07 | -0.14% | 18,477 | 25,879,500 |
| 2024-12-18 | 14.31 | 14.45 | 13.9 | 14.09 | -1.26% | 24,043 | 33,964,541 |
| 2024-12-17 | 15.21 | 15.26 | 14.27 | 14.27 | -6.3% | 37,077 | 54,087,886 |
| 2024-12-16 | 15.14 | 15.44 | 15.1 | 15.23 | -0.59% | 32,834 | 50,096,535 |
| 2024-12-13 | 15.7 | 16.05 | 15.32 | 15.32 | -2.48% | 52,653 | 81,626,656 |
| 2024-12-12 | 15.85 | 15.95 | 15.48 | 15.71 | -3.02% | 71,561 | 111,978,214 |
| 2024-12-11 | 16.74 | 16.9 | 15.91 | 16.2 | +2.34% | 96,318 | 157,097,282 |
| 2024-12-10 | 17.49 | 17.8 | 15.7 | 15.83 | -5.15% | 150,357 | 251,172,126 |
| 2024-12-09 | 15.17 | 16.69 | 14.9 | 16.69 | +10.02% | 63,532 | 104,155,318 |
| 2024-12-06 | 15 | 15.37 | 14.73 | 15.17 | +1.74% | 23,112 | 34,769,050 |
| 2024-12-05 | 14.43 | 14.95 | 14.34 | 14.91 | +3.25% | 24,106 | 35,520,695 |
| 2024-12-04 | 14.71 | 14.79 | 14.22 | 14.44 | -1.5% | 15,170 | 22,106,464 |
| 2024-12-03 | 14.59 | 14.71 | 14.38 | 14.66 | +0.55% | 17,280 | 25,212,230 |
| 2024-12-02 | 14.57 | 14.74 | 14.36 | 14.58 | +0.55% | 27,021 | 39,240,330 |
| 2024-11-29 | 14.25 | 14.63 | 14.12 | 14.5 | +2.11% | 33,430 | 48,283,760 |
| 2024-11-28 | 14.35 | 14.38 | 14 | 14.2 | +0.42% | 26,735 | 37,930,543 |
| 2024-11-27 | 14.11 | 14.39 | 13.8 | 14.14 | -1.12% | 31,123 | 43,998,560 |
| 2024-11-26 | 13.88 | 14.58 | 13.79 | 14.3 | +2.51% | 38,801 | 55,159,518 |
| 2024-11-25 | 13.54 | 13.95 | 13.51 | 13.95 | +3.03% | 17,258 | 23,751,224 |
| 2024-11-22 | 13.96 | 14.01 | 13.54 | 13.54 | -3.08% | 18,337 | 25,309,124 |
| 2024-11-21 | 14.08 | 14.17 | 13.79 | 13.97 | -1.83% | 30,026 | 41,714,963 |
| 2024-11-20 | 13.49 | 14.25 | 13.42 | 14.23 | +5.41% | 46,667 | 65,155,883 |
| 2024-11-19 | 13.03 | 13.74 | 12.98 | 13.5 | +3.61% | 25,165 | 33,737,360 |
| 2024-11-18 | 13.4 | 13.4 | 12.86 | 13.03 | -1.73% | 17,658 | 23,153,368 |
| 2024-11-15 | 13.34 | 13.65 | 13.22 | 13.26 | -0.45% | 14,752 | 19,828,467 |
| 2024-11-14 | 13.62 | 13.75 | 13.3 | 13.32 | -2.84% | 15,963 | 21,575,603 |
| 2024-11-13 | 13.64 | 13.93 | 13.39 | 13.71 | +1.03% | 20,714 | 28,278,093 |
| 2024-11-12 | 13.55 | 13.8 | 13.45 | 13.57 | +0.37% | 25,175 | 34,317,715 |
| 2024-11-11 | 13.28 | 13.53 | 13.25 | 13.52 | +1.5% | 16,322 | 21,856,525 |
| 2024-11-08 | 13.64 | 13.75 | 13.26 | 13.32 | -1.26% | 22,862 | 30,590,432 |
| 2024-11-07 | 13.24 | 13.5 | 13.15 | 13.49 | +1.89% | 27,069 | 36,288,970 |
| 2024-11-06 | 13.33 | 13.35 | 13 | 13.24 | -0.45% | 19,452 | 25,687,298 |
| 2024-11-05 | 13.24 | 13.32 | 13.11 | 13.3 | +1.22% | 21,458 | 28,356,852 |
| 2024-11-04 | 12.99 | 13.15 | 12.85 | 13.14 | +1.47% | 15,154 | 19,732,684 |
| 2024-11-01 | 13.14 | 13.23 | 12.75 | 12.95 | -2.04% | 25,914 | 33,711,619 |
| 2024-10-31 | 13.02 | 13.37 | 12.95 | 13.22 | +1.77% | 24,599 | 32,428,518 |
| 2024-10-30 | 13.15 | 13.36 | 12.8 | 12.99 | 0% | 24,264 | 31,672,863 |
| 2024-10-29 | 13.39 | 13.49 | 12.92 | 12.99 | -2.91% | 32,287 | 42,374,663 |
| 2024-10-28 | 13.16 | 13.45 | 13.11 | 13.38 | +2.06% | 39,781 | 52,866,092 |
| 2024-10-25 | 13 | 13.15 | 12.85 | 13.11 | +1.24% | 45,595 | 59,472,170 |
| 2024-10-24 | 13.07 | 13.56 | 12.76 | 12.95 | -2.56% | 69,533 | 91,278,832 |
| 2024-10-23 | 14.27 | 14.8 | 13.01 | 13.29 | -2.35% | 110,835 | 155,551,145 |
| 2024-10-22 | 12.34 | 13.61 | 12.33 | 13.61 | +10.02% | 32,742 | 42,972,775 |
| 2024-10-21 | 12.55 | 12.64 | 12.31 | 12.37 | +0.16% | 15,756 | 19,572,581 |
| 2024-10-18 | 12.28 | 12.49 | 12.17 | 12.35 | +0.57% | 17,234 | 21,318,304 |
| 2024-10-17 | 12.36 | 12.56 | 12.23 | 12.28 | -0.41% | 9,063 | 11,235,907 |
| 2024-10-16 | 12.1 | 12.41 | 11.95 | 12.33 | +1.4% | 12,760 | 15,707,653 |
| 2024-10-15 | 12.31 | 12.33 | 12.1 | 12.16 | -1.22% | 9,774 | 11,946,432 |
| 2024-10-14 | 12.1 | 12.36 | 11.99 | 12.31 | +2.93% | 16,232 | 19,753,343 |
| 2024-10-11 | 12.39 | 12.5 | 11.93 | 11.96 | -3.55% | 16,020 | 19,417,688 |
| 2024-10-10 | 12.23 | 12.63 | 12.06 | 12.4 | +1.22% | 19,737 | 24,406,581 |
| 2024-10-09 | 12.8 | 12.95 | 12.22 | 12.25 | -7.2% | 28,537 | 35,828,924 |
| 2024-10-08 | 13.98 | 13.98 | 12.63 | 13.2 | +3.86% | 40,765 | 53,302,618 |
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：