股票概览
13.61
-3.61%
-0.51
14.12
开盘价
14.19
最高价
13.58
最低价
193,229
成交量
数据更新至: 2024-12-31
技术指标
13.87
MA5 (5日均线)
14.08
MA10 (10日均线)
14.77
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 | 14.12 | 14.19 | 13.58 | 13.61 | -3.61% | 193,229 | 267,143,694 |
| 2024-12-30 | 14 | 14.25 | 13.81 | 14.12 | +0.79% | 206,983 | 291,111,413 |
| 2024-12-27 | 13.8 | 14.21 | 13.76 | 14.01 | +1.37% | 239,191 | 336,639,543 |
| 2024-12-26 | 13.75 | 13.97 | 13.7 | 13.82 | +0.07% | 200,513 | 277,971,597 |
| 2024-12-25 | 14.08 | 14.2 | 13.58 | 13.81 | -2.61% | 257,271 | 354,365,956 |
| 2024-12-24 | 14.08 | 14.4 | 14.04 | 14.18 | +0.78% | 202,391 | 287,256,386 |
| 2024-12-23 | 14.6 | 14.65 | 13.97 | 14.07 | -3.83% | 254,938 | 364,301,265 |
| 2024-12-20 | 14.42 | 14.74 | 14.37 | 14.63 | +1.04% | 265,911 | 388,325,271 |
| 2024-12-19 | 13.97 | 14.6 | 13.9 | 14.48 | +2.62% | 351,277 | 503,608,151 |
| 2024-12-18 | 14.21 | 14.3 | 14.06 | 14.11 | -0.7% | 244,132 | 346,118,735 |
| 2024-12-17 | 14.51 | 14.66 | 14.16 | 14.21 | -2.13% | 283,617 | 407,821,475 |
| 2024-12-16 | 14.92 | 15.02 | 14.4 | 14.52 | -3.39% | 350,958 | 514,781,626 |
| 2024-12-13 | 15.25 | 15.26 | 14.97 | 15.03 | -2.66% | 389,948 | 588,098,371 |
| 2024-12-12 | 15.45 | 15.67 | 15.19 | 15.44 | +0.13% | 427,988 | 660,248,421 |
| 2024-12-11 | 15.76 | 15.92 | 15.29 | 15.42 | -3.2% | 557,643 | 864,084,437 |
| 2024-12-10 | 16.46 | 16.78 | 15.88 | 15.93 | -0.44% | 704,497 | 1,147,570,336 |
| 2024-12-09 | 15.85 | 16.44 | 15.7 | 16 | +0.57% | 479,100 | 770,618,178 |
| 2024-12-06 | 16.35 | 16.35 | 15.75 | 15.91 | -3.11% | 577,237 | 920,278,038 |
| 2024-12-05 | 15.79 | 16.84 | 15.61 | 16.42 | +4.59% | 802,445 | 1,298,675,656 |
| 2024-12-04 | 16 | 16.09 | 15.46 | 15.7 | -3.27% | 616,734 | 969,544,948 |
| 2024-12-03 | 16.89 | 16.95 | 15.88 | 16.23 | -4.25% | 758,941 | 1,239,094,167 |
| 2024-12-02 | 17 | 17.25 | 16.56 | 16.95 | -1.05% | 809,364 | 1,365,934,285 |
| 2024-11-29 | 16.34 | 17.41 | 16.11 | 17.13 | +3.63% | 889,554 | 1,499,863,273 |
| 2024-11-28 | 17.33 | 17.83 | 16.51 | 16.53 | -3.9% | 884,367 | 1,514,455,643 |
| 2024-11-27 | 15.89 | 17.2 | 15.89 | 17.2 | +8.93% | 799,357 | 1,324,675,308 |
| 2024-11-26 | 17.37 | 17.5 | 15.75 | 15.79 | -13.29% | 1,008,807 | 1,667,381,658 |
| 2024-11-25 | 17.05 | 18.21 | 17.05 | 18.21 | +6.87% | 1,175,410 | 2,084,687,547 |
| 2024-11-22 | 16.8 | 18.6 | 16.62 | 17.04 | +1.31% | 1,290,457 | 2,261,200,141 |
| 2024-11-21 | 16.68 | 17.44 | 16.45 | 16.82 | -1% | 791,648 | 1,330,649,398 |
| 2024-11-20 | 16.35 | 17.39 | 16.07 | 16.99 | +3.28% | 984,841 | 1,665,832,438 |
| 2024-11-19 | 14.65 | 16.45 | 14.64 | 16.45 | +2.75% | 919,008 | 1,426,196,972 |
| 2024-11-18 | 17.71 | 18.2 | 15.85 | 16.01 | -3.15% | 1,288,114 | 2,190,768,783 |
| 2024-11-15 | 15.55 | 17.8 | 15.55 | 16.53 | +7.83% | 1,196,517 | 2,012,208,743 |
| 2024-11-14 | 16.62 | 16.79 | 15.18 | 15.33 | -5.43% | 531,118 | 844,714,615 |
| 2024-11-13 | 15.96 | 16.75 | 15.4 | 16.21 | +1.69% | 661,534 | 1,064,789,367 |
| 2024-11-12 | 17.02 | 17.17 | 15.78 | 15.94 | -7.91% | 836,862 | 1,370,215,806 |
| 2024-11-11 | 15.58 | 17.47 | 15.31 | 17.31 | +4.4% | 1,141,575 | 1,874,101,353 |
| 2024-11-08 | 15.68 | 17.78 | 15.68 | 16.58 | +11.88% | 1,155,233 | 1,953,501,536 |
| 2024-11-07 | 15.28 | 16.66 | 14.74 | 14.82 | +4.07% | 867,179 | 1,321,863,018 |
| 2024-11-06 | 13.28 | 14.76 | 13.23 | 14.24 | +7.63% | 622,357 | 875,727,251 |
| 2024-11-05 | 13.12 | 13.35 | 12.91 | 13.23 | +2.08% | 356,579 | 467,634,917 |
| 2024-11-04 | 12.52 | 13.07 | 12.37 | 12.96 | +3.85% | 281,692 | 362,711,218 |
| 2024-11-01 | 12.45 | 12.81 | 12.17 | 12.48 | -0.08% | 288,881 | 362,563,645 |
| 2024-10-31 | 12.32 | 12.64 | 12.22 | 12.49 | +1.54% | 192,092 | 239,673,494 |
| 2024-10-30 | 12.32 | 12.54 | 12.15 | 12.3 | -1.05% | 149,927 | 184,743,240 |
| 2024-10-29 | 12.81 | 13 | 12.4 | 12.43 | -3.19% | 236,675 | 298,529,751 |
| 2024-10-28 | 13.12 | 13.19 | 12.7 | 12.84 | -1.53% | 270,122 | 346,160,843 |
| 2024-10-25 | 12.43 | 13.17 | 12.38 | 13.04 | +3.9% | 337,849 | 436,436,220 |
| 2024-10-24 | 12.74 | 12.74 | 12.28 | 12.55 | -2.33% | 204,585 | 254,654,087 |
| 2024-10-23 | 12.56 | 12.98 | 12.32 | 12.85 | +3.8% | 306,372 | 388,298,436 |
| 2024-10-22 | 12.18 | 12.5 | 12.02 | 12.38 | +1.98% | 207,842 | 256,140,131 |
| 2024-10-21 | 11.96 | 12.39 | 11.95 | 12.14 | +2.27% | 228,348 | 277,733,666 |
| 2024-10-18 | 11.37 | 12.2 | 11.3 | 11.87 | +4.49% | 215,081 | 252,378,721 |
| 2024-10-17 | 11.53 | 11.69 | 11.33 | 11.36 | -0.53% | 122,260 | 140,765,643 |
| 2024-10-16 | 11.37 | 11.66 | 11.31 | 11.42 | -1.64% | 124,428 | 142,851,394 |
| 2024-10-15 | 11.82 | 12.02 | 11.53 | 11.61 | -1.61% | 172,818 | 203,516,167 |
| 2024-10-14 | 11.6 | 11.84 | 11.32 | 11.8 | +2.61% | 186,113 | 215,953,730 |
| 2024-10-11 | 11.97 | 12.06 | 11.33 | 11.5 | -4.01% | 192,471 | 224,129,381 |
| 2024-10-10 | 12.21 | 12.6 | 11.86 | 11.98 | -0.42% | 246,475 | 300,969,484 |
| 2024-10-09 | 13.04 | 13.36 | 12.03 | 12.03 | -14.01% | 405,804 | 516,020,045 |
| 2024-10-08 | 14.47 | 14.47 | 12.91 | 13.99 | +15.62% | 508,601 | 697,406,876 |
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：