股票概览
13.28
-3.98%
-0.55
13.83
开盘价
13.88
最高价
13.24
最低价
88,606
成交量
数据更新至: 2024-12-31
技术指标
13.78
MA5 (5日均线)
13.98
MA10 (10日均线)
14.34
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 | 13.83 | 13.88 | 13.24 | 13.28 | -3.98% | 88,606 | 119,510,972 |
| 2024-12-30 | 13.81 | 13.98 | 13.6 | 13.83 | 0% | 54,546 | 75,407,081 |
| 2024-12-27 | 14 | 14.07 | 13.78 | 13.83 | -1.28% | 73,892 | 102,922,330 |
| 2024-12-26 | 13.88 | 14.15 | 13.81 | 14.01 | +0.5% | 79,179 | 110,852,872 |
| 2024-12-25 | 14.15 | 14.35 | 13.82 | 13.94 | -0.07% | 82,400 | 115,391,427 |
| 2024-12-24 | 13.9 | 14.14 | 13.76 | 13.95 | +0.87% | 68,285 | 95,250,342 |
| 2024-12-23 | 14.56 | 14.56 | 13.78 | 13.83 | -4.55% | 102,395 | 143,654,812 |
| 2024-12-20 | 14.27 | 14.51 | 13.91 | 14.49 | +1.68% | 113,369 | 161,636,402 |
| 2024-12-19 | 14.16 | 14.7 | 14.08 | 14.25 | -0.7% | 122,400 | 175,529,779 |
| 2024-12-18 | 14 | 14.63 | 13.82 | 14.35 | +3.09% | 120,803 | 172,519,605 |
| 2024-12-17 | 14.3 | 14.38 | 13.86 | 13.92 | -3.2% | 91,707 | 128,880,860 |
| 2024-12-16 | 14.36 | 14.57 | 14.2 | 14.38 | -0.42% | 101,343 | 145,737,220 |
| 2024-12-13 | 14.94 | 14.94 | 14.38 | 14.44 | -4.24% | 168,993 | 246,652,876 |
| 2024-12-12 | 15.25 | 15.48 | 14.91 | 15.08 | -2.01% | 185,339 | 279,631,142 |
| 2024-12-11 | 15.12 | 15.7 | 15 | 15.39 | +2.12% | 223,591 | 344,000,243 |
| 2024-12-10 | 15.27 | 15.71 | 14.98 | 15.07 | +0.94% | 274,391 | 419,672,786 |
| 2024-12-09 | 14.65 | 15.26 | 14.5 | 14.93 | +2.12% | 213,710 | 317,753,847 |
| 2024-12-06 | 14.57 | 14.86 | 14.3 | 14.62 | -0.14% | 155,600 | 226,441,413 |
| 2024-12-05 | 14.5 | 14.8 | 14.39 | 14.64 | +0.48% | 134,141 | 195,807,725 |
| 2024-12-04 | 14.7 | 14.94 | 14.38 | 14.57 | -2.02% | 188,573 | 275,836,803 |
| 2024-12-03 | 15.18 | 15.28 | 14.68 | 14.87 | -3.88% | 297,508 | 442,869,428 |
| 2024-12-02 | 14.65 | 16.15 | 14.25 | 15.47 | +5.6% | 476,543 | 726,866,797 |
| 2024-11-29 | 13.73 | 14.96 | 13.73 | 14.65 | +5.47% | 435,482 | 623,427,729 |
| 2024-11-28 | 12.83 | 15 | 12.74 | 13.89 | +8.18% | 377,033 | 528,998,600 |
| 2024-11-27 | 12.54 | 12.85 | 12.24 | 12.84 | +1.82% | 80,307 | 100,515,962 |
| 2024-11-26 | 12.71 | 12.92 | 12.52 | 12.61 | -0.71% | 61,964 | 78,749,499 |
| 2024-11-25 | 12.6 | 12.79 | 12.47 | 12.7 | +1.2% | 73,523 | 92,818,482 |
| 2024-11-22 | 13.24 | 13.24 | 12.54 | 12.55 | -5.43% | 110,730 | 142,742,056 |
| 2024-11-21 | 13.36 | 13.51 | 13.1 | 13.27 | -1.12% | 84,303 | 112,056,777 |
| 2024-11-20 | 13.19 | 13.43 | 13.11 | 13.42 | +2.05% | 89,503 | 119,039,295 |
| 2024-11-19 | 12.95 | 13.16 | 12.77 | 13.15 | +2.18% | 78,648 | 102,252,039 |
| 2024-11-18 | 13.16 | 13.27 | 12.79 | 12.87 | -2.28% | 88,100 | 114,412,390 |
| 2024-11-15 | 13.4 | 13.55 | 13.15 | 13.17 | -2.15% | 95,872 | 127,938,166 |
| 2024-11-14 | 13.95 | 13.99 | 13.45 | 13.46 | -3.65% | 99,409 | 135,823,626 |
| 2024-11-13 | 14 | 14.37 | 13.76 | 13.97 | -0.92% | 136,236 | 190,960,775 |
| 2024-11-12 | 14.2 | 14.61 | 13.92 | 14.1 | -0.21% | 196,383 | 281,082,892 |
| 2024-11-11 | 13.61 | 14.15 | 13.61 | 14.13 | +3.29% | 163,003 | 226,915,289 |
| 2024-11-08 | 13.71 | 14.07 | 13.58 | 13.68 | +1.11% | 188,526 | 259,784,146 |
| 2024-11-07 | 12.95 | 13.53 | 12.9 | 13.53 | +3.92% | 155,274 | 206,480,760 |
| 2024-11-06 | 13.2 | 13.31 | 12.91 | 13.02 | -0.76% | 144,377 | 189,129,902 |
| 2024-11-05 | 12.76 | 13.17 | 12.5 | 13.12 | +3.55% | 155,809 | 202,499,277 |
| 2024-11-04 | 12.41 | 12.68 | 12.4 | 12.67 | +2.1% | 58,155 | 73,257,013 |
| 2024-11-01 | 12.72 | 12.79 | 12.36 | 12.41 | -3.05% | 100,141 | 125,600,671 |
| 2024-10-31 | 12.93 | 12.96 | 12.65 | 12.8 | 0% | 115,731 | 147,952,237 |
| 2024-10-30 | 12.88 | 13.08 | 12.64 | 12.8 | -1.23% | 99,453 | 127,939,133 |
| 2024-10-29 | 13.43 | 13.6 | 12.91 | 12.96 | -3.86% | 157,734 | 208,337,083 |
| 2024-10-28 | 13.43 | 13.52 | 13.18 | 13.48 | 0% | 127,156 | 169,932,800 |
| 2024-10-25 | 12.74 | 13.53 | 12.74 | 13.48 | +5.39% | 202,939 | 268,592,740 |
| 2024-10-24 | 12.75 | 13.03 | 12.66 | 12.79 | +0.24% | 133,643 | 171,517,028 |
| 2024-10-23 | 12.75 | 12.9 | 12.61 | 12.76 | -0.23% | 119,034 | 151,698,398 |
| 2024-10-22 | 12.7 | 12.81 | 12.52 | 12.79 | +0.55% | 114,343 | 145,035,373 |
| 2024-10-21 | 12.65 | 12.9 | 12.25 | 12.72 | +3.16% | 172,881 | 217,751,932 |
| 2024-10-18 | 11.73 | 12.69 | 11.73 | 12.33 | +4.58% | 168,727 | 205,791,071 |
| 2024-10-17 | 12.05 | 12.26 | 11.76 | 11.79 | -1.75% | 98,858 | 118,649,034 |
| 2024-10-16 | 12.12 | 12.25 | 11.83 | 12 | -0.08% | 88,494 | 106,554,693 |
| 2024-10-15 | 12.32 | 12.46 | 12 | 12.01 | -3.38% | 124,325 | 152,062,966 |
| 2024-10-14 | 12.17 | 12.5 | 11.92 | 12.43 | +2.05% | 138,630 | 169,602,126 |
| 2024-10-11 | 12.88 | 12.93 | 12.01 | 12.18 | -5.51% | 116,803 | 144,378,706 |
| 2024-10-10 | 13.22 | 13.72 | 12.8 | 12.89 | -0.39% | 164,451 | 217,290,823 |
| 2024-10-09 | 14.5 | 14.5 | 12.92 | 12.94 | -12.69% | 264,647 | 363,119,356 |
| 2024-10-08 | 16.2 | 16.2 | 13.98 | 14.82 | +9.29% | 422,607 | 633,093,583 |
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：