股票概览
13.78
-2.27%
-0.32
14.05
开盘价
14.34
最高价
13.6
最低价
56,686
成交量
数据更新至: 2024-12-31
技术指标
14.09
MA5 (5日均线)
14.74
MA10 (10日均线)
16.16
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 | 14.05 | 14.34 | 13.6 | 13.78 | -2.27% | 56,686 | 79,216,113 |
| 2024-12-30 | 14.38 | 14.45 | 13.7 | 14.1 | -1.95% | 52,000 | 73,183,539 |
| 2024-12-27 | 14.06 | 14.71 | 13.99 | 14.38 | +1.55% | 70,901 | 102,594,622 |
| 2024-12-26 | 14.05 | 14.43 | 13.99 | 14.16 | +0.78% | 54,044 | 76,921,728 |
| 2024-12-25 | 14.59 | 14.63 | 13.71 | 14.05 | -4.29% | 86,234 | 121,128,305 |
| 2024-12-24 | 15.06 | 15.19 | 14.38 | 14.68 | -2.07% | 86,848 | 126,902,302 |
| 2024-12-23 | 15.87 | 15.87 | 14.84 | 14.99 | -5.19% | 87,612 | 133,634,264 |
| 2024-12-20 | 15.85 | 16.2 | 15.7 | 15.81 | -1.13% | 98,724 | 157,584,662 |
| 2024-12-19 | 15.38 | 16 | 15.01 | 15.99 | +3.43% | 104,729 | 162,413,257 |
| 2024-12-18 | 15.49 | 15.75 | 15 | 15.46 | -0.32% | 88,299 | 136,715,991 |
| 2024-12-17 | 16.02 | 16.47 | 15.45 | 15.51 | -5.94% | 119,239 | 188,869,144 |
| 2024-12-16 | 18.03 | 18.03 | 16.12 | 16.49 | -9.45% | 193,939 | 324,816,961 |
| 2024-12-13 | 17.37 | 18.87 | 17.27 | 18.21 | +3.11% | 222,968 | 406,703,225 |
| 2024-12-12 | 18 | 18.08 | 17.28 | 17.66 | -2.32% | 143,288 | 251,899,670 |
| 2024-12-11 | 18.49 | 18.68 | 17.88 | 18.08 | -5.88% | 194,018 | 352,948,746 |
| 2024-12-10 | 19 | 21.19 | 18 | 19.21 | +3.95% | 311,912 | 604,654,841 |
| 2024-12-09 | 17.4 | 18.5 | 17.25 | 18.48 | +6.7% | 281,365 | 505,566,292 |
| 2024-12-06 | 17.46 | 17.58 | 16.9 | 17.32 | -0.63% | 149,440 | 257,272,380 |
| 2024-12-05 | 17.32 | 17.78 | 17.1 | 17.43 | +0.64% | 173,323 | 301,011,409 |
| 2024-12-04 | 17.67 | 18.1 | 17.06 | 17.32 | -5.15% | 229,227 | 399,748,370 |
| 2024-12-03 | 19.1 | 19.2 | 18.09 | 18.26 | -6.84% | 269,198 | 495,990,625 |
| 2024-12-02 | 19.8 | 20.46 | 19.01 | 19.6 | -5.59% | 357,278 | 701,265,537 |
| 2024-11-29 | 20.18 | 23 | 19.5 | 20.76 | -5.12% | 426,117 | 904,401,414 |
| 2024-11-28 | 20.33 | 23.93 | 19.03 | 21.88 | +9.24% | 507,303 | 1,077,787,879 |
| 2024-11-27 | 16.69 | 20.03 | 16.69 | 20.03 | +20.01% | 423,959 | 769,327,771 |
| 2024-11-26 | 18.9 | 21.2 | 16.41 | 16.69 | -6.76% | 502,498 | 950,746,219 |
| 2024-11-25 | 15.17 | 17.9 | 15.17 | 17.9 | +19.97% | 420,470 | 687,103,870 |
| 2024-11-22 | 12.5 | 14.92 | 12.5 | 14.92 | +20.03% | 180,959 | 259,265,942 |
| 2024-11-21 | 12 | 12.98 | 11.84 | 12.43 | +2.98% | 144,766 | 179,761,804 |
| 2024-11-20 | 12 | 12.3 | 11.81 | 12.07 | +0.17% | 114,022 | 137,995,693 |
| 2024-11-19 | 11.5 | 12.05 | 11.14 | 12.05 | +5.7% | 117,546 | 137,396,356 |
| 2024-11-18 | 13 | 13 | 10.98 | 11.4 | -13.64% | 155,468 | 185,504,381 |
| 2024-11-15 | 12.49 | 13.51 | 12.25 | 13.2 | +5.68% | 222,072 | 292,108,662 |
| 2024-11-14 | 12.2 | 12.49 | 12.01 | 12.49 | +2.21% | 101,605 | 124,900,833 |
| 2024-11-13 | 12.39 | 12.67 | 11.9 | 12.22 | -2.4% | 105,119 | 128,300,681 |
| 2024-11-12 | 13.06 | 13.22 | 12.38 | 12.52 | -7.26% | 180,221 | 230,916,482 |
| 2024-11-11 | 12.4 | 14 | 12.17 | 13.5 | +4.41% | 266,439 | 344,836,159 |
| 2024-11-08 | 12.07 | 14.6 | 11.8 | 12.93 | +4.95% | 293,200 | 384,883,416 |
| 2024-11-07 | 12.3 | 13.5 | 11.88 | 12.32 | +8.74% | 378,665 | 469,240,491 |
| 2024-11-06 | 9.4 | 11.33 | 9.28 | 11.33 | +20.02% | 167,560 | 177,263,893 |
| 2024-11-05 | 9.09 | 9.6 | 9.08 | 9.44 | +3.74% | 66,442 | 62,114,425 |
| 2024-11-04 | 8.9 | 9.2 | 8.73 | 9.1 | +2.13% | 46,666 | 42,272,884 |
| 2024-11-01 | 9.52 | 9.85 | 8.86 | 8.91 | -6.8% | 75,340 | 68,956,353 |
| 2024-10-31 | 9.37 | 9.63 | 9.27 | 9.56 | +2.25% | 49,653 | 47,270,675 |
| 2024-10-30 | 9.35 | 9.59 | 9.23 | 9.35 | -1.37% | 47,565 | 44,645,809 |
| 2024-10-29 | 9.92 | 10.14 | 9.43 | 9.48 | -4.15% | 85,899 | 83,018,551 |
| 2024-10-28 | 9.8 | 10.1 | 9.63 | 9.89 | +5.44% | 114,184 | 112,583,696 |
| 2024-10-25 | 9.14 | 9.47 | 9.14 | 9.38 | +3.3% | 63,016 | 58,710,961 |
| 2024-10-24 | 8.94 | 9.14 | 8.8 | 9.08 | +1.57% | 43,563 | 39,097,279 |
| 2024-10-23 | 8.99 | 9.18 | 8.88 | 8.94 | -1.32% | 58,995 | 53,336,504 |
| 2024-10-22 | 9.08 | 9.18 | 8.89 | 9.06 | -0.66% | 54,731 | 49,434,859 |
| 2024-10-21 | 8.96 | 9.22 | 8.83 | 9.12 | +2.01% | 79,808 | 72,500,058 |
| 2024-10-18 | 8.58 | 9.08 | 8.55 | 8.94 | +3.83% | 75,395 | 66,700,254 |
| 2024-10-17 | 8.86 | 9.18 | 8.57 | 8.61 | -1.94% | 84,360 | 74,732,309 |
| 2024-10-16 | 8.42 | 8.78 | 8.26 | 8.78 | +4.28% | 67,836 | 58,213,899 |
| 2024-10-15 | 8.29 | 8.8 | 8.16 | 8.42 | +1.57% | 87,634 | 75,398,725 |
| 2024-10-14 | 8.07 | 8.32 | 8.01 | 8.29 | +3.63% | 61,532 | 50,447,248 |
| 2024-10-11 | 8.51 | 8.65 | 7.86 | 8 | -6.32% | 68,618 | 55,952,183 |
| 2024-10-10 | 8.5 | 8.84 | 8.24 | 8.54 | +2.15% | 76,822 | 66,120,558 |
| 2024-10-09 | 9.39 | 9.47 | 8.32 | 8.36 | -15.04% | 116,095 | 104,473,578 |
| 2024-10-08 | 10.01 | 10.31 | 8.96 | 9.84 | +12.84% | 167,936 | 162,050,250 |
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：