股票概览
13.7
+0.37%
+0.05
13.6
开盘价
14.05
最高价
13.5
最低价
158,681
成交量
数据更新至: 2024-12-31
技术指标
13.87
MA5 (5日均线)
13.61
MA10 (10日均线)
13.49
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 | 13.6 | 14.05 | 13.5 | 13.7 | +0.37% | 158,681 | 218,607,156 |
| 2024-12-30 | 13.8 | 14.07 | 13.51 | 13.65 | -1.3% | 134,319 | 184,356,462 |
| 2024-12-27 | 14.11 | 14.22 | 13.77 | 13.83 | -3.96% | 230,197 | 322,035,564 |
| 2024-12-26 | 13.71 | 15.15 | 13.58 | 14.4 | +4.58% | 269,767 | 387,223,433 |
| 2024-12-25 | 13.63 | 13.88 | 13.29 | 13.77 | +1.03% | 102,294 | 139,318,872 |
| 2024-12-24 | 13.22 | 13.72 | 13.03 | 13.63 | +3.81% | 104,837 | 140,727,409 |
| 2024-12-23 | 13.66 | 13.8 | 13.1 | 13.13 | -4.37% | 98,646 | 132,340,721 |
| 2024-12-20 | 13.28 | 14.07 | 13.27 | 13.73 | +4.02% | 212,067 | 293,434,345 |
| 2024-12-19 | 12.95 | 13.21 | 12.8 | 13.2 | +1.23% | 84,775 | 110,080,789 |
| 2024-12-18 | 13.2 | 13.26 | 12.96 | 13.04 | -0.61% | 64,464 | 84,361,595 |
| 2024-12-17 | 13.55 | 13.55 | 13.06 | 13.12 | -3.53% | 93,034 | 123,002,543 |
| 2024-12-16 | 13.99 | 13.99 | 13.49 | 13.6 | -1.52% | 128,285 | 175,829,335 |
| 2024-12-13 | 14.1 | 14.22 | 13.76 | 13.81 | -3.63% | 168,724 | 235,079,244 |
| 2024-12-12 | 14 | 14.47 | 13.73 | 14.33 | +3.62% | 279,018 | 393,114,993 |
| 2024-12-11 | 13.11 | 14.08 | 13.11 | 13.83 | +5.41% | 221,656 | 304,387,237 |
| 2024-12-10 | 13.49 | 13.88 | 13.09 | 13.12 | +1.86% | 219,078 | 295,029,688 |
| 2024-12-09 | 13 | 13.16 | 12.76 | 12.88 | -0.62% | 67,472 | 87,197,721 |
| 2024-12-06 | 12.88 | 13.02 | 12.69 | 12.96 | +0.62% | 84,834 | 109,350,751 |
| 2024-12-05 | 13.04 | 13.1 | 12.6 | 12.88 | -2.05% | 97,074 | 124,679,792 |
| 2024-12-04 | 12.95 | 13.53 | 12.88 | 13.15 | +0.92% | 132,327 | 175,785,073 |
| 2024-12-03 | 13.17 | 13.2 | 12.91 | 13.03 | -1.14% | 84,049 | 109,440,723 |
| 2024-12-02 | 13.3 | 13.49 | 13.13 | 13.18 | +0.23% | 150,163 | 199,727,280 |
| 2024-11-29 | 12.79 | 13.35 | 12.77 | 13.15 | +2.73% | 171,653 | 226,250,163 |
| 2024-11-28 | 12.85 | 12.9 | 12.65 | 12.8 | -0.7% | 54,605 | 69,830,444 |
| 2024-11-27 | 12.5 | 12.95 | 12.24 | 12.89 | +2.55% | 94,039 | 119,629,854 |
| 2024-11-26 | 12.54 | 12.84 | 12.51 | 12.57 | +0.24% | 69,431 | 87,768,906 |
| 2024-11-25 | 12.28 | 12.72 | 12.19 | 12.54 | +1.87% | 74,072 | 92,037,679 |
| 2024-11-22 | 12.87 | 12.93 | 12.23 | 12.31 | -4.94% | 107,467 | 135,208,592 |
| 2024-11-21 | 12.36 | 12.95 | 12.29 | 12.95 | +4.52% | 134,580 | 170,870,881 |
| 2024-11-20 | 12.35 | 12.42 | 12.25 | 12.39 | +0.32% | 48,456 | 59,721,070 |
| 2024-11-19 | 12.12 | 12.35 | 12.12 | 12.35 | +1.98% | 51,353 | 62,882,390 |
| 2024-11-18 | 12.41 | 12.51 | 12.01 | 12.11 | -2.34% | 90,203 | 110,081,176 |
| 2024-11-15 | 12.48 | 12.78 | 12.35 | 12.4 | -0.64% | 87,350 | 109,890,288 |
| 2024-11-14 | 12.8 | 12.86 | 12.45 | 12.48 | -2.73% | 76,213 | 96,470,617 |
| 2024-11-13 | 12.8 | 12.86 | 12.54 | 12.83 | -0.23% | 108,602 | 137,813,629 |
| 2024-11-12 | 12.99 | 13.2 | 12.71 | 12.86 | -0.77% | 123,772 | 160,695,872 |
| 2024-11-11 | 13.05 | 13.16 | 12.7 | 12.96 | -2.26% | 144,368 | 186,321,579 |
| 2024-11-08 | 13.51 | 13.55 | 12.93 | 13.26 | 0% | 164,256 | 217,086,133 |
| 2024-11-07 | 12.5 | 13.49 | 12.44 | 13.26 | +5.49% | 220,865 | 290,552,625 |
| 2024-11-06 | 12.61 | 12.63 | 12.4 | 12.57 | -0.32% | 105,710 | 132,491,102 |
| 2024-11-05 | 12.53 | 12.64 | 12.39 | 12.61 | +0.56% | 114,237 | 143,028,769 |
| 2024-11-04 | 12.2 | 12.59 | 12.17 | 12.54 | +2.45% | 125,561 | 155,997,221 |
| 2024-11-01 | 12.24 | 12.42 | 12.09 | 12.24 | -0.24% | 102,291 | 125,548,139 |
| 2024-10-31 | 12.37 | 12.5 | 12.23 | 12.27 | -1.13% | 83,792 | 103,227,235 |
| 2024-10-30 | 12.5 | 12.55 | 12.28 | 12.41 | -1.04% | 85,067 | 105,459,466 |
| 2024-10-29 | 12.77 | 12.91 | 12.53 | 12.54 | -1.72% | 112,588 | 142,803,661 |
| 2024-10-28 | 12.6 | 12.85 | 12.55 | 12.76 | +0.87% | 109,031 | 138,507,829 |
| 2024-10-25 | 12.5 | 12.83 | 12.5 | 12.65 | +0.32% | 139,009 | 175,988,750 |
| 2024-10-24 | 13.46 | 13.46 | 12.44 | 12.61 | -8.69% | 268,356 | 339,009,827 |
| 2024-10-23 | 13.86 | 13.92 | 13.6 | 13.81 | -0.65% | 84,298 | 115,947,508 |
| 2024-10-22 | 13.62 | 14 | 13.56 | 13.9 | +2.06% | 86,458 | 119,273,486 |
| 2024-10-21 | 13.58 | 13.77 | 13.35 | 13.62 | +0.81% | 81,342 | 110,340,127 |
| 2024-10-18 | 13.5 | 13.86 | 13.31 | 13.51 | -0.37% | 98,421 | 132,792,081 |
| 2024-10-17 | 13.55 | 13.95 | 13.47 | 13.56 | +0.82% | 64,371 | 88,064,905 |
| 2024-10-16 | 13.69 | 13.84 | 13.3 | 13.45 | -2.54% | 78,874 | 106,740,767 |
| 2024-10-15 | 14.01 | 14.4 | 13.45 | 13.8 | +0.22% | 137,946 | 192,089,654 |
| 2024-10-14 | 13.43 | 13.96 | 13.13 | 13.77 | +4.95% | 123,685 | 168,125,862 |
| 2024-10-11 | 13.08 | 13.58 | 12.95 | 13.12 | +0.38% | 106,443 | 141,338,168 |
| 2024-10-10 | 12.87 | 13.47 | 12.83 | 13.07 | +1.55% | 116,416 | 153,874,510 |
| 2024-10-09 | 13.5 | 13.72 | 12.8 | 12.87 | -8.01% | 121,870 | 161,400,602 |
| 2024-10-08 | 15.1 | 15.1 | 13.09 | 13.99 | +1.38% | 225,194 | 314,581,032 |
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：