股票概览
12.31
-7.09%
-0.94
13.25
开盘价
13.34
最高价
12.3
最低价
295,958
成交量
数据更新至: 2024-12-31
技术指标
13.23
MA5 (5日均线)
12.87
MA10 (10日均线)
13.02
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 | 13.25 | 13.34 | 12.3 | 12.31 | -7.09% | 295,958 | 378,557,055 |
| 2024-12-30 | 13.46 | 13.62 | 13.2 | 13.25 | -1.49% | 231,086 | 308,875,191 |
| 2024-12-27 | 13.58 | 13.74 | 13.38 | 13.45 | -2.18% | 364,793 | 494,345,157 |
| 2024-12-26 | 13.39 | 14.1 | 13.13 | 13.75 | +2.69% | 600,660 | 823,648,099 |
| 2024-12-25 | 12.8 | 13.43 | 12.75 | 13.39 | +5.93% | 534,338 | 705,035,859 |
| 2024-12-24 | 12.41 | 12.7 | 12.41 | 12.64 | +2.1% | 124,884 | 156,922,702 |
| 2024-12-23 | 12.81 | 12.96 | 12.35 | 12.38 | -1.98% | 165,434 | 208,740,535 |
| 2024-12-20 | 12.45 | 12.74 | 12.43 | 12.63 | +0.96% | 130,106 | 164,092,440 |
| 2024-12-19 | 12.31 | 12.58 | 12.21 | 12.51 | +0.64% | 118,012 | 146,332,660 |
| 2024-12-18 | 12.42 | 12.59 | 12.36 | 12.43 | -0.08% | 115,453 | 144,030,633 |
| 2024-12-17 | 12.6 | 12.81 | 12.39 | 12.44 | -1.27% | 163,131 | 205,541,668 |
| 2024-12-16 | 12.75 | 12.79 | 12.51 | 12.6 | -1.33% | 142,664 | 179,879,437 |
| 2024-12-13 | 13.05 | 13.05 | 12.73 | 12.77 | -2.44% | 202,803 | 261,031,612 |
| 2024-12-12 | 13.13 | 13.21 | 12.88 | 13.09 | -0.91% | 228,185 | 297,267,110 |
| 2024-12-11 | 13.12 | 13.35 | 13.1 | 13.21 | -0.23% | 205,480 | 271,695,730 |
| 2024-12-10 | 13.51 | 13.65 | 13.2 | 13.24 | +0.84% | 337,983 | 455,294,668 |
| 2024-12-09 | 13.28 | 13.46 | 13.01 | 13.13 | -2.09% | 264,468 | 349,556,425 |
| 2024-12-06 | 13.79 | 13.88 | 13.33 | 13.41 | -2.33% | 346,281 | 467,847,997 |
| 2024-12-05 | 13.7 | 13.94 | 13.53 | 13.73 | -2.14% | 423,770 | 580,478,097 |
| 2024-12-04 | 13.72 | 14.22 | 13.31 | 14.03 | +4.23% | 690,482 | 949,365,724 |
| 2024-12-03 | 13.26 | 13.98 | 13.21 | 13.46 | +1.89% | 552,774 | 752,152,237 |
| 2024-12-02 | 12.71 | 13.24 | 12.65 | 13.21 | +3.2% | 341,317 | 445,497,998 |
| 2024-11-29 | 12.49 | 12.89 | 12.34 | 12.8 | +2.07% | 301,166 | 381,153,658 |
| 2024-11-28 | 12.75 | 12.86 | 12.51 | 12.54 | -2.41% | 251,140 | 318,425,002 |
| 2024-11-27 | 12.65 | 12.96 | 12.26 | 12.85 | +0.39% | 393,440 | 493,661,058 |
| 2024-11-26 | 13.35 | 13.75 | 12.8 | 12.8 | -5.4% | 368,180 | 484,147,552 |
| 2024-11-25 | 13.09 | 13.98 | 12.8 | 13.53 | +0.07% | 569,081 | 765,964,848 |
| 2024-11-22 | 12.89 | 14.28 | 12.6 | 13.52 | +4.24% | 825,696 | 1,106,932,487 |
| 2024-11-21 | 13.08 | 13.29 | 12.82 | 12.97 | -1.74% | 305,782 | 398,934,186 |
| 2024-11-20 | 12.71 | 13.27 | 12.62 | 13.2 | +3.53% | 403,844 | 524,535,892 |
| 2024-11-19 | 12.45 | 12.79 | 12.27 | 12.75 | +3.41% | 312,273 | 392,133,985 |
| 2024-11-18 | 12.71 | 12.91 | 12.22 | 12.33 | -3.07% | 300,701 | 376,877,245 |
| 2024-11-15 | 13.33 | 13.43 | 12.72 | 12.72 | -5% | 368,733 | 481,868,086 |
| 2024-11-14 | 14.05 | 14.12 | 13.31 | 13.39 | -6.36% | 515,466 | 704,275,159 |
| 2024-11-13 | 14.2 | 14.76 | 14.06 | 14.3 | +0.92% | 445,462 | 642,626,743 |
| 2024-11-12 | 14.8 | 15.02 | 13.95 | 14.17 | -4.58% | 648,505 | 942,793,302 |
| 2024-11-11 | 14.17 | 14.94 | 14.04 | 14.85 | +2.84% | 577,750 | 846,578,301 |
| 2024-11-08 | 14.82 | 15.11 | 14.25 | 14.44 | -1.9% | 779,469 | 1,145,546,734 |
| 2024-11-07 | 15.26 | 15.8 | 14.42 | 14.72 | -6% | 1,047,283 | 1,562,985,703 |
| 2024-11-06 | 15.15 | 17 | 15 | 15.66 | -0.89% | 1,555,161 | 2,470,957,725 |
| 2024-11-05 | 13.85 | 17.28 | 13.85 | 15.8 | +7.63% | 1,646,306 | 2,469,789,918 |
| 2024-11-04 | 16.43 | 16.43 | 13.72 | 14.68 | -10.65% | 1,864,561 | 2,783,771,702 |
| 2024-11-01 | 13.88 | 16.43 | 13.53 | 16.43 | +20.01% | 1,497,491 | 2,348,767,063 |
| 2024-10-31 | 13.05 | 14.7 | 12.47 | 13.69 | +1.94% | 1,138,602 | 1,542,003,907 |
| 2024-10-30 | 11.84 | 14.2 | 11.71 | 13.43 | +13.52% | 1,241,051 | 1,632,220,242 |
| 2024-10-29 | 11.16 | 12.18 | 10.75 | 11.83 | +6% | 550,317 | 626,728,734 |
| 2024-10-28 | 10.82 | 11.17 | 10.81 | 11.16 | +2.01% | 221,401 | 244,923,900 |
| 2024-10-25 | 10.51 | 11.19 | 10.51 | 10.94 | +3.5% | 238,344 | 259,354,782 |
| 2024-10-24 | 10.65 | 10.8 | 10.5 | 10.57 | -1.31% | 104,720 | 110,842,463 |
| 2024-10-23 | 10.6 | 10.88 | 10.42 | 10.71 | -0.74% | 249,156 | 265,982,357 |
| 2024-10-22 | 10.24 | 11.02 | 10.18 | 10.79 | +4.66% | 326,401 | 348,726,673 |
| 2024-10-21 | 10.22 | 10.5 | 10.02 | 10.31 | +1.58% | 192,496 | 197,489,640 |
| 2024-10-18 | 9.71 | 10.4 | 9.69 | 10.15 | +4.53% | 165,951 | 166,287,618 |
| 2024-10-17 | 9.9 | 10 | 9.7 | 9.71 | -1.62% | 90,136 | 88,794,378 |
| 2024-10-16 | 9.81 | 10.1 | 9.64 | 9.87 | +0.61% | 112,948 | 111,903,531 |
| 2024-10-15 | 10.18 | 10.18 | 9.81 | 9.81 | -4.39% | 145,251 | 145,108,131 |
| 2024-10-14 | 10.2 | 10.27 | 9.88 | 10.26 | +0.1% | 173,520 | 175,384,041 |
| 2024-10-11 | 10.9 | 10.95 | 10.16 | 10.25 | -6.39% | 141,916 | 148,570,342 |
| 2024-10-10 | 10.93 | 11.29 | 10.6 | 10.95 | +1.77% | 193,970 | 213,359,840 |
| 2024-10-09 | 11.3 | 11.65 | 10.65 | 10.76 | -8.81% | 277,460 | 308,767,756 |
| 2024-10-08 | 12.74 | 12.75 | 11.15 | 11.8 | +9.46% | 433,243 | 516,183,982 |
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：