股票概览
13.08
-2.02%
-0.27
13.4
开盘价
13.48
最高价
13.07
最低价
27,668
成交量
数据更新至: 2024-12-31
技术指标
13.32
MA5 (5日均线)
13.46
MA10 (10日均线)
13.86
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 | 13.4 | 13.48 | 13.07 | 13.08 | -2.02% | 27,668 | 36,715,501 |
| 2024-12-30 | 13.6 | 13.6 | 13.31 | 13.35 | -1.69% | 23,544 | 31,506,761 |
| 2024-12-27 | 13.29 | 13.65 | 13.21 | 13.58 | +2.26% | 32,758 | 44,231,745 |
| 2024-12-26 | 13.26 | 13.37 | 13.24 | 13.28 | -0.08% | 16,425 | 21,849,351 |
| 2024-12-25 | 13.53 | 13.55 | 13.16 | 13.29 | -1.77% | 23,873 | 31,695,613 |
| 2024-12-24 | 13.27 | 13.55 | 13.27 | 13.53 | +1.81% | 28,384 | 38,125,618 |
| 2024-12-23 | 13.7 | 13.76 | 13.26 | 13.29 | -2.92% | 43,416 | 58,336,306 |
| 2024-12-20 | 13.72 | 13.9 | 13.66 | 13.69 | -0.65% | 37,225 | 51,325,667 |
| 2024-12-19 | 13.68 | 13.83 | 13.52 | 13.78 | +0.22% | 33,451 | 45,644,549 |
| 2024-12-18 | 13.84 | 13.95 | 13.68 | 13.75 | -0.65% | 36,101 | 49,936,316 |
| 2024-12-17 | 14.1 | 14.17 | 13.73 | 13.84 | -2.67% | 48,565 | 67,733,820 |
| 2024-12-16 | 14.42 | 14.66 | 14.08 | 14.22 | -1.32% | 61,202 | 87,649,193 |
| 2024-12-13 | 14.76 | 14.98 | 14.39 | 14.41 | -0.35% | 111,634 | 163,615,175 |
| 2024-12-12 | 14.44 | 14.65 | 14.34 | 14.46 | +1.12% | 73,416 | 106,419,235 |
| 2024-12-11 | 14.18 | 14.34 | 14.08 | 14.3 | +0.85% | 29,877 | 42,622,747 |
| 2024-12-10 | 14.68 | 14.75 | 14.16 | 14.18 | -1.05% | 50,743 | 72,937,839 |
| 2024-12-09 | 14.48 | 14.55 | 14.2 | 14.33 | -1.1% | 32,255 | 46,294,804 |
| 2024-12-06 | 14.2 | 14.51 | 14.2 | 14.49 | +1.76% | 51,121 | 73,659,065 |
| 2024-12-05 | 14.12 | 14.34 | 14.12 | 14.24 | +0.35% | 37,341 | 53,090,146 |
| 2024-12-04 | 14.37 | 14.42 | 14.12 | 14.19 | -1.6% | 47,703 | 68,071,095 |
| 2024-12-03 | 14.56 | 14.68 | 14.3 | 14.42 | -0.89% | 66,413 | 95,963,896 |
| 2024-12-02 | 14.5 | 15.05 | 14.39 | 14.55 | +0.07% | 106,429 | 155,892,445 |
| 2024-11-29 | 15.01 | 15.1 | 14.51 | 14.54 | -3.58% | 149,880 | 221,416,713 |
| 2024-11-28 | 15.16 | 16 | 14.94 | 15.08 | -0.85% | 206,237 | 320,748,348 |
| 2024-11-27 | 14.57 | 15.25 | 14.17 | 15.21 | +4.9% | 137,224 | 201,981,268 |
| 2024-11-26 | 13.91 | 14.58 | 13.78 | 14.5 | +4.32% | 101,259 | 144,285,873 |
| 2024-11-25 | 13.69 | 13.92 | 13.53 | 13.9 | +1.61% | 42,291 | 58,171,859 |
| 2024-11-22 | 14.25 | 14.3 | 13.64 | 13.68 | -3.93% | 47,282 | 66,057,442 |
| 2024-11-21 | 14.39 | 14.44 | 14.14 | 14.24 | -0.84% | 34,640 | 49,379,467 |
| 2024-11-20 | 14.27 | 14.43 | 14.14 | 14.36 | +0.49% | 39,889 | 57,136,344 |
| 2024-11-19 | 14.1 | 14.3 | 13.93 | 14.29 | +1.71% | 51,544 | 72,771,227 |
| 2024-11-18 | 14.14 | 14.37 | 13.95 | 14.05 | +0.5% | 67,328 | 95,095,632 |
| 2024-11-15 | 14.21 | 14.37 | 13.96 | 13.98 | -1.55% | 43,241 | 61,308,748 |
| 2024-11-14 | 14.51 | 14.58 | 14.17 | 14.2 | -2.27% | 45,188 | 64,804,240 |
| 2024-11-13 | 14.73 | 14.88 | 14.42 | 14.53 | -1.29% | 54,867 | 79,959,061 |
| 2024-11-12 | 14.9 | 15.05 | 14.6 | 14.72 | -1.87% | 65,145 | 96,406,519 |
| 2024-11-11 | 14.96 | 15.25 | 14.79 | 15 | +0.13% | 84,809 | 126,690,852 |
| 2024-11-08 | 15.71 | 15.71 | 14.96 | 14.98 | -3.91% | 155,937 | 237,548,639 |
| 2024-11-07 | 14.73 | 16.2 | 14.57 | 15.59 | +5.12% | 190,035 | 295,208,222 |
| 2024-11-06 | 14.72 | 15.2 | 14.65 | 14.83 | +1.71% | 136,013 | 202,829,313 |
| 2024-11-05 | 14.3 | 14.66 | 14.15 | 14.58 | +0.28% | 130,070 | 187,755,793 |
| 2024-11-04 | 14.14 | 14.93 | 13.93 | 14.54 | +6.68% | 215,796 | 310,460,183 |
| 2024-11-01 | 13.42 | 13.67 | 13.05 | 13.63 | 0% | 119,943 | 160,514,540 |
| 2024-10-31 | 12.8 | 14.08 | 12.8 | 13.63 | +6.48% | 175,293 | 238,700,582 |
| 2024-10-30 | 12.75 | 12.9 | 12.63 | 12.8 | +0.08% | 30,719 | 39,218,674 |
| 2024-10-29 | 13.25 | 13.31 | 12.77 | 12.79 | -3.54% | 54,056 | 70,196,608 |
| 2024-10-28 | 13.09 | 13.29 | 12.96 | 13.26 | +2.79% | 50,330 | 66,198,815 |
| 2024-10-25 | 12.77 | 12.91 | 12.72 | 12.9 | +1.9% | 38,598 | 49,509,268 |
| 2024-10-24 | 12.81 | 12.83 | 12.6 | 12.66 | -1.02% | 23,805 | 30,161,684 |
| 2024-10-23 | 12.69 | 12.88 | 12.65 | 12.79 | +0.95% | 36,995 | 47,329,095 |
| 2024-10-22 | 12.55 | 12.67 | 12.42 | 12.67 | +1.28% | 39,195 | 49,263,748 |
| 2024-10-21 | 12.57 | 12.67 | 12.45 | 12.51 | 0% | 40,208 | 50,473,427 |
| 2024-10-18 | 12.33 | 12.67 | 12.16 | 12.51 | +1.3% | 53,482 | 66,381,900 |
| 2024-10-17 | 12.62 | 12.77 | 12.34 | 12.35 | -2.14% | 41,343 | 51,685,140 |
| 2024-10-16 | 12.6 | 12.75 | 12.42 | 12.62 | +1.94% | 52,093 | 65,741,095 |
| 2024-10-15 | 12.63 | 12.65 | 12.36 | 12.38 | -1.98% | 30,636 | 38,272,638 |
| 2024-10-14 | 12.7 | 12.7 | 12.3 | 12.63 | +2.02% | 35,899 | 44,981,323 |
| 2024-10-11 | 12.81 | 12.81 | 12.25 | 12.38 | -3.36% | 40,508 | 50,757,224 |
| 2024-10-10 | 13.01 | 13.2 | 12.65 | 12.81 | -0.08% | 55,488 | 71,826,541 |
| 2024-10-09 | 13.69 | 13.69 | 12.67 | 12.82 | -7.37% | 88,935 | 116,511,786 |
| 2024-10-08 | 14.54 | 14.54 | 13.25 | 13.84 | +4.61% | 134,934 | 186,770,341 |
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：