股票概览
14.13
+1.22%
+0.17
13.81
开盘价
15
最高价
13.65
最低价
287,430
成交量
数据更新至: 2024-12-31
技术指标
13.21
MA5 (5日均线)
12.96
MA10 (10日均线)
13.29
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 | 13.81 | 15 | 13.65 | 14.13 | +1.22% | 287,430 | 409,853,102 |
| 2024-12-30 | 13.52 | 14.47 | 13.39 | 13.96 | +3.25% | 335,080 | 469,203,629 |
| 2024-12-27 | 12.39 | 13.52 | 12.31 | 13.52 | +10.01% | 224,182 | 291,918,067 |
| 2024-12-26 | 12.22 | 12.5 | 12.09 | 12.29 | +1.07% | 156,129 | 191,943,322 |
| 2024-12-25 | 12.76 | 12.76 | 11.7 | 12.16 | -4.93% | 257,725 | 311,321,922 |
| 2024-12-24 | 11.88 | 12.79 | 11.88 | 12.79 | +9.97% | 101,989 | 128,222,176 |
| 2024-12-23 | 12.9 | 12.97 | 11.58 | 11.63 | -9.49% | 206,663 | 249,408,026 |
| 2024-12-20 | 12.81 | 13.15 | 12.72 | 12.85 | -0.77% | 132,482 | 171,173,087 |
| 2024-12-19 | 13.48 | 13.59 | 12.82 | 12.95 | -2.63% | 210,743 | 275,208,160 |
| 2024-12-18 | 14 | 14.4 | 13.2 | 13.3 | -8.34% | 306,795 | 419,451,715 |
| 2024-12-17 | 15.68 | 16.66 | 14.51 | 14.51 | -9.99% | 281,334 | 440,236,744 |
| 2024-12-16 | 15.1 | 16.13 | 14.7 | 16.12 | +8.26% | 287,146 | 443,708,996 |
| 2024-12-13 | 14.8 | 15.8 | 14.41 | 14.89 | -1.59% | 336,607 | 505,708,243 |
| 2024-12-12 | 13.67 | 15.13 | 13.39 | 15.13 | +10.04% | 410,490 | 591,447,161 |
| 2024-12-11 | 12.99 | 13.75 | 12.9 | 13.75 | +5.2% | 277,451 | 372,323,913 |
| 2024-12-10 | 14.2 | 14.38 | 12.58 | 13.07 | -1.88% | 351,424 | 476,523,586 |
| 2024-12-09 | 12.13 | 13.32 | 12.06 | 13.32 | +9.99% | 171,272 | 222,884,151 |
| 2024-12-06 | 11.8 | 12.49 | 11.71 | 12.11 | +1.94% | 189,186 | 227,388,988 |
| 2024-12-05 | 11.77 | 12.15 | 11.62 | 11.88 | +3.04% | 161,283 | 190,938,240 |
| 2024-12-04 | 11.67 | 11.99 | 11.43 | 11.53 | -1.2% | 122,134 | 143,077,742 |
| 2024-12-03 | 11.6 | 11.85 | 11.39 | 11.67 | -0.09% | 154,448 | 179,525,112 |
| 2024-12-02 | 11.18 | 11.84 | 11.09 | 11.68 | +5.42% | 172,014 | 197,409,253 |
| 2024-11-29 | 10.86 | 11.28 | 10.86 | 11.08 | +1.93% | 112,865 | 124,639,416 |
| 2024-11-28 | 10.58 | 11.35 | 10.51 | 10.87 | +2.55% | 121,007 | 132,485,061 |
| 2024-11-27 | 10.57 | 10.6 | 10.18 | 10.6 | +0.19% | 61,944 | 64,333,731 |
| 2024-11-26 | 10.7 | 10.85 | 10.53 | 10.58 | -1.95% | 61,385 | 65,261,529 |
| 2024-11-25 | 10.5 | 10.88 | 10.5 | 10.79 | +1.79% | 69,326 | 74,079,546 |
| 2024-11-22 | 10.9 | 11.17 | 10.6 | 10.6 | -3.9% | 105,365 | 114,436,564 |
| 2024-11-21 | 10.77 | 11.57 | 10.77 | 11.03 | +2.51% | 123,978 | 137,079,068 |
| 2024-11-20 | 10.44 | 10.88 | 10.4 | 10.76 | +2.18% | 108,775 | 116,909,592 |
| 2024-11-19 | 10.24 | 10.56 | 10.16 | 10.53 | +2.03% | 108,440 | 112,238,513 |
| 2024-11-18 | 11 | 11.68 | 10.25 | 10.32 | -7.61% | 193,407 | 208,031,307 |
| 2024-11-15 | 10.76 | 11.81 | 10.76 | 11.17 | +3.81% | 244,899 | 276,676,309 |
| 2024-11-14 | 10.74 | 11.26 | 10.71 | 10.76 | -0.65% | 96,155 | 105,199,095 |
| 2024-11-13 | 10.72 | 11.05 | 10.65 | 10.83 | +1.03% | 86,068 | 93,174,346 |
| 2024-11-12 | 10.88 | 11.31 | 10.6 | 10.72 | -0.46% | 120,278 | 131,448,066 |
| 2024-11-11 | 11.06 | 11.26 | 10.76 | 10.77 | +2.67% | 145,305 | 159,160,242 |
| 2024-11-08 | 10.46 | 10.82 | 10.22 | 10.49 | +0.67% | 102,365 | 107,001,074 |
| 2024-11-07 | 9.94 | 10.5 | 9.89 | 10.42 | +4.51% | 91,138 | 93,171,676 |
| 2024-11-06 | 9.93 | 10.01 | 9.87 | 9.97 | +0.3% | 56,945 | 56,676,962 |
| 2024-11-05 | 9.84 | 9.94 | 9.8 | 9.94 | +1.43% | 42,900 | 42,405,023 |
| 2024-11-04 | 9.67 | 9.8 | 9.56 | 9.8 | +1.77% | 36,634 | 35,579,091 |
| 2024-11-01 | 9.73 | 9.9 | 9.56 | 9.63 | -1.63% | 51,356 | 49,958,512 |
| 2024-10-31 | 9.62 | 9.82 | 9.62 | 9.79 | +1.14% | 45,154 | 44,084,550 |
| 2024-10-30 | 9.7 | 9.8 | 9.55 | 9.68 | -0.82% | 42,117 | 40,757,503 |
| 2024-10-29 | 10.05 | 10.1 | 9.73 | 9.76 | -2.79% | 65,745 | 64,932,527 |
| 2024-10-28 | 9.87 | 10.04 | 9.85 | 10.04 | +1.21% | 66,974 | 66,593,742 |
| 2024-10-25 | 9.85 | 9.95 | 9.72 | 9.92 | +0.51% | 66,760 | 65,768,082 |
| 2024-10-24 | 9.92 | 9.95 | 9.81 | 9.87 | -0.5% | 29,818 | 29,403,352 |
| 2024-10-23 | 9.89 | 10 | 9.81 | 9.92 | +0.51% | 58,272 | 57,843,621 |
| 2024-10-22 | 9.7 | 9.88 | 9.68 | 9.87 | +2.07% | 40,384 | 39,651,527 |
| 2024-10-21 | 9.68 | 9.77 | 9.56 | 9.67 | +0.73% | 44,913 | 43,463,303 |
| 2024-10-18 | 9.41 | 9.73 | 9.41 | 9.6 | +1.59% | 45,769 | 43,819,285 |
| 2024-10-17 | 9.55 | 9.66 | 9.42 | 9.45 | -0.84% | 33,853 | 32,328,863 |
| 2024-10-16 | 9.53 | 9.64 | 9.42 | 9.53 | -0.31% | 31,071 | 29,646,208 |
| 2024-10-15 | 9.65 | 9.77 | 9.52 | 9.56 | -1.34% | 32,241 | 31,053,959 |
| 2024-10-14 | 9.58 | 9.74 | 9.43 | 9.69 | +1.68% | 44,274 | 42,538,104 |
| 2024-10-11 | 9.76 | 9.85 | 9.38 | 9.53 | -2.56% | 52,511 | 50,517,767 |
| 2024-10-10 | 9.79 | 10.05 | 9.62 | 9.78 | +0.72% | 51,041 | 50,209,423 |
| 2024-10-09 | 10.43 | 10.43 | 9.7 | 9.71 | -9.67% | 89,500 | 90,111,684 |
| 2024-10-08 | 11.3 | 11.31 | 10.18 | 10.75 | +4.27% | 142,995 | 153,383,054 |
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：