股票概览
13.11
-5.62%
-0.78
13.95
开盘价
14.02
最高价
13.1
最低价
182,282
成交量
数据更新至: 2024-12-31
技术指标
13.72
MA5 (5日均线)
14.14
MA10 (10日均线)
14.84
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 | 13.95 | 14.02 | 13.1 | 13.11 | -5.62% | 182,282 | 244,777,836 |
| 2024-12-30 | 13.95 | 14.08 | 13.5 | 13.89 | +0.14% | 140,378 | 194,370,709 |
| 2024-12-27 | 14.17 | 14.3 | 13.86 | 13.87 | -0.64% | 172,847 | 243,923,750 |
| 2024-12-26 | 13.72 | 14.2 | 13.68 | 13.96 | +1.45% | 148,145 | 207,793,109 |
| 2024-12-25 | 14.06 | 14.19 | 13.41 | 13.76 | -2.82% | 184,935 | 253,758,342 |
| 2024-12-24 | 14.37 | 14.54 | 13.85 | 14.16 | 0% | 180,225 | 254,552,416 |
| 2024-12-23 | 14.92 | 15.13 | 14.15 | 14.16 | -5.91% | 212,820 | 309,275,591 |
| 2024-12-20 | 14.81 | 15.25 | 14.64 | 15.05 | +0.74% | 239,494 | 360,091,206 |
| 2024-12-19 | 14.36 | 15.06 | 14.25 | 14.94 | +3.03% | 272,916 | 406,392,764 |
| 2024-12-18 | 14.28 | 14.65 | 13.9 | 14.5 | +1.47% | 192,025 | 276,171,284 |
| 2024-12-17 | 14.95 | 15.12 | 14.23 | 14.29 | -4.41% | 222,792 | 326,794,531 |
| 2024-12-16 | 15.31 | 15.36 | 14.8 | 14.95 | -2.8% | 210,232 | 315,587,528 |
| 2024-12-13 | 16 | 16.01 | 15.35 | 15.38 | -4.53% | 304,349 | 475,621,198 |
| 2024-12-12 | 16.23 | 16.4 | 15.78 | 16.11 | -1.23% | 334,113 | 535,136,170 |
| 2024-12-11 | 15.95 | 16.46 | 15.78 | 16.31 | +1.37% | 396,327 | 641,345,054 |
| 2024-12-10 | 16 | 16.7 | 15.69 | 16.09 | +4.55% | 507,275 | 816,519,722 |
| 2024-12-09 | 15.75 | 15.82 | 15.2 | 15.39 | -2.66% | 215,749 | 334,383,887 |
| 2024-12-06 | 15.8 | 16.01 | 15.56 | 15.81 | -0.5% | 276,016 | 435,306,284 |
| 2024-12-05 | 15.22 | 15.97 | 15.14 | 15.89 | +4.2% | 373,048 | 585,546,400 |
| 2024-12-04 | 15.19 | 15.7 | 15.14 | 15.25 | -0.33% | 297,235 | 457,611,882 |
| 2024-12-03 | 15.31 | 15.43 | 15 | 15.3 | -0.78% | 254,656 | 387,624,680 |
| 2024-12-02 | 14.98 | 15.56 | 14.91 | 15.42 | +3.56% | 311,297 | 478,215,533 |
| 2024-11-29 | 14.68 | 15.13 | 14.35 | 14.89 | +1.36% | 317,487 | 468,593,427 |
| 2024-11-28 | 15.1 | 15.29 | 14.66 | 14.69 | -3.29% | 280,708 | 419,990,652 |
| 2024-11-27 | 14.91 | 15.2 | 14.31 | 15.19 | +0.93% | 327,081 | 482,600,396 |
| 2024-11-26 | 15.8 | 15.97 | 14.96 | 15.05 | -2.08% | 305,730 | 473,780,849 |
| 2024-11-25 | 15.31 | 15.49 | 14.64 | 15.37 | +0.59% | 306,299 | 457,723,614 |
| 2024-11-22 | 16.28 | 16.67 | 15 | 15.28 | -6.72% | 394,400 | 626,084,355 |
| 2024-11-21 | 16.85 | 16.96 | 16.01 | 16.38 | -3.02% | 383,776 | 632,527,568 |
| 2024-11-20 | 16.3 | 17.09 | 16.28 | 16.89 | +1.87% | 441,446 | 735,702,712 |
| 2024-11-19 | 15.98 | 16.65 | 15.72 | 16.58 | +3.82% | 369,812 | 599,387,916 |
| 2024-11-18 | 17.17 | 17.44 | 15.6 | 15.97 | -6.77% | 463,350 | 747,896,152 |
| 2024-11-15 | 17.25 | 18.19 | 16.85 | 17.13 | -3.17% | 422,066 | 744,088,090 |
| 2024-11-14 | 17.99 | 18.97 | 17.68 | 17.69 | -0.62% | 617,880 | 1,135,910,254 |
| 2024-11-13 | 17.76 | 17.87 | 17.21 | 17.8 | -2.09% | 391,494 | 687,223,140 |
| 2024-11-12 | 18.77 | 18.94 | 17.73 | 18.18 | -2.99% | 613,406 | 1,121,040,783 |
| 2024-11-11 | 17.97 | 19.28 | 17.79 | 18.74 | +1.52% | 849,650 | 1,580,220,963 |
| 2024-11-08 | 17.77 | 20.5 | 17.67 | 18.46 | +6.34% | 1,053,727 | 1,971,814,055 |
| 2024-11-07 | 17.39 | 17.74 | 16.93 | 17.36 | +1.52% | 690,663 | 1,191,411,819 |
| 2024-11-06 | 17.6 | 18.36 | 16.97 | 17.1 | -4.79% | 1,063,541 | 1,860,482,584 |
| 2024-11-05 | 15.8 | 19.39 | 15.8 | 17.96 | +8.98% | 1,429,305 | 2,492,881,586 |
| 2024-11-04 | 14.27 | 16.94 | 14.27 | 16.48 | +16.71% | 1,200,516 | 1,922,415,522 |
| 2024-11-01 | 15.8 | 16 | 14.04 | 14.12 | -12.68% | 866,332 | 1,278,548,445 |
| 2024-10-31 | 15.83 | 16.6 | 15.5 | 16.17 | +2.15% | 812,588 | 1,310,735,736 |
| 2024-10-30 | 16.35 | 17.32 | 15.8 | 15.83 | -3.53% | 941,739 | 1,554,935,198 |
| 2024-10-29 | 16.04 | 17.46 | 15.25 | 16.41 | +3.21% | 1,129,682 | 1,850,343,275 |
| 2024-10-28 | 15.71 | 16.18 | 15.45 | 15.9 | -1.85% | 707,675 | 1,116,771,263 |
| 2024-10-25 | 15.95 | 16.54 | 15.08 | 16.2 | +1.57% | 1,108,340 | 1,746,850,363 |
| 2024-10-24 | 16.62 | 16.65 | 15.18 | 15.95 | -3.63% | 1,178,378 | 1,869,879,968 |
| 2024-10-23 | 13.63 | 16.55 | 13.52 | 16.55 | +20.01% | 1,130,512 | 1,740,035,806 |
| 2024-10-22 | 14.09 | 14.2 | 13.57 | 13.79 | -3.77% | 656,466 | 912,581,612 |
| 2024-10-21 | 13.95 | 14.88 | 13.88 | 14.33 | +3.02% | 831,860 | 1,194,737,378 |
| 2024-10-18 | 13.3 | 14.4 | 13.2 | 13.91 | +3.65% | 772,665 | 1,073,910,711 |
| 2024-10-17 | 12.91 | 13.86 | 12.91 | 13.42 | +3.95% | 667,897 | 898,687,631 |
| 2024-10-16 | 12.68 | 13.34 | 12.6 | 12.91 | -0.62% | 436,003 | 567,496,203 |
| 2024-10-15 | 12.88 | 14.07 | 12.61 | 12.99 | 0% | 745,112 | 994,665,232 |
| 2024-10-14 | 11.92 | 13.03 | 11.75 | 12.99 | +8.16% | 551,032 | 684,445,249 |
| 2024-10-11 | 12.57 | 12.9 | 11.76 | 12.01 | -7.4% | 519,182 | 635,151,298 |
| 2024-10-10 | 13.4 | 14.11 | 12.93 | 12.97 | +0.86% | 611,476 | 821,042,443 |
| 2024-10-09 | 14.25 | 14.41 | 12.84 | 12.86 | -14.21% | 819,256 | 1,123,597,777 |
| 2024-10-08 | 14.88 | 14.99 | 12.9 | 14.99 | +20.02% | 1,003,864 | 1,422,065,418 |
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：