股票概览
13.19
-5.99%
-0.84
14.04
开盘价
14.18
最高价
13.18
最低价
143,224
成交量
数据更新至: 2024-12-31
技术指标
14.00
MA5 (5日均线)
13.99
MA10 (10日均线)
14.53
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 | 14.04 | 14.18 | 13.18 | 13.19 | -5.99% | 143,224 | 193,623,026 |
| 2024-12-30 | 14.18 | 14.53 | 14.01 | 14.03 | -0.85% | 113,388 | 161,011,428 |
| 2024-12-27 | 14.5 | 14.67 | 14.1 | 14.15 | -1.94% | 181,561 | 261,445,190 |
| 2024-12-26 | 14 | 14.68 | 13.97 | 14.43 | +1.55% | 236,857 | 340,130,845 |
| 2024-12-25 | 13.61 | 14.76 | 13.41 | 14.21 | +2.97% | 271,654 | 384,452,941 |
| 2024-12-24 | 13.65 | 14.22 | 13.59 | 13.8 | +2.3% | 124,608 | 173,003,261 |
| 2024-12-23 | 14.4 | 14.49 | 13.46 | 13.49 | -5.86% | 155,539 | 214,826,965 |
| 2024-12-20 | 14.08 | 14.51 | 14.01 | 14.33 | +2.36% | 137,208 | 196,886,674 |
| 2024-12-19 | 13.9 | 14.19 | 13.82 | 14 | -1.55% | 112,519 | 157,365,234 |
| 2024-12-18 | 14.41 | 14.57 | 13.95 | 14.22 | -1.32% | 157,085 | 222,850,797 |
| 2024-12-17 | 15.39 | 15.49 | 14.31 | 14.41 | -7.98% | 275,936 | 410,133,129 |
| 2024-12-16 | 14.84 | 16.19 | 14.66 | 15.66 | +5.38% | 379,174 | 590,071,137 |
| 2024-12-13 | 15.45 | 15.47 | 14.82 | 14.86 | -4.74% | 208,954 | 315,640,593 |
| 2024-12-12 | 15.28 | 15.68 | 15.15 | 15.6 | +1.96% | 234,765 | 363,057,135 |
| 2024-12-11 | 15.21 | 15.48 | 15.09 | 15.3 | -0.33% | 180,938 | 275,504,375 |
| 2024-12-10 | 15.27 | 15.58 | 15.1 | 15.35 | +4.07% | 297,190 | 457,238,628 |
| 2024-12-09 | 14.82 | 15.06 | 14.52 | 14.75 | -1.34% | 119,799 | 176,307,183 |
| 2024-12-06 | 15 | 15.09 | 14.68 | 14.95 | -0.33% | 137,057 | 204,165,226 |
| 2024-12-05 | 14.68 | 15.07 | 14.68 | 15 | +1.01% | 111,900 | 167,157,308 |
| 2024-12-04 | 15.1 | 15.28 | 14.74 | 14.85 | -3% | 160,805 | 241,052,696 |
| 2024-12-03 | 15.26 | 15.56 | 15.1 | 15.31 | 0% | 175,434 | 268,671,774 |
| 2024-12-02 | 14.91 | 15.49 | 14.9 | 15.31 | +1.73% | 180,209 | 275,301,519 |
| 2024-11-29 | 14.78 | 15.2 | 14.47 | 15.05 | +0.6% | 219,758 | 326,971,933 |
| 2024-11-28 | 14.67 | 15.4 | 14.65 | 14.96 | +1.42% | 258,772 | 391,578,717 |
| 2024-11-27 | 14.31 | 14.75 | 13.99 | 14.75 | +2.57% | 175,049 | 251,655,330 |
| 2024-11-26 | 14.78 | 15.17 | 14.34 | 14.38 | -2.57% | 148,881 | 219,501,559 |
| 2024-11-25 | 14.83 | 14.88 | 14.27 | 14.76 | -0.54% | 170,085 | 247,384,607 |
| 2024-11-22 | 15.48 | 15.61 | 14.83 | 14.84 | -4.44% | 230,048 | 349,720,899 |
| 2024-11-21 | 15.61 | 15.85 | 15.4 | 15.53 | -1.4% | 201,551 | 314,428,630 |
| 2024-11-20 | 15.39 | 15.99 | 15.27 | 15.75 | +0.38% | 251,420 | 394,351,964 |
| 2024-11-19 | 15.3 | 15.83 | 14.91 | 15.69 | +3.56% | 298,530 | 460,553,338 |
| 2024-11-18 | 15.23 | 15.37 | 14.1 | 15.15 | -0.26% | 276,584 | 404,772,644 |
| 2024-11-15 | 15.95 | 16.19 | 15.11 | 15.19 | -4.76% | 241,875 | 379,379,323 |
| 2024-11-14 | 16.78 | 16.85 | 15.9 | 15.95 | -5.79% | 230,204 | 376,027,905 |
| 2024-11-13 | 17 | 17.28 | 16.35 | 16.93 | -1.46% | 249,966 | 419,444,017 |
| 2024-11-12 | 17.88 | 18.17 | 16.83 | 17.18 | -4.13% | 364,179 | 632,036,614 |
| 2024-11-11 | 16.99 | 17.96 | 16.68 | 17.92 | +4.37% | 441,067 | 770,781,361 |
| 2024-11-08 | 17.22 | 17.91 | 17.1 | 17.17 | -0.17% | 427,094 | 744,216,859 |
| 2024-11-07 | 16.95 | 17.48 | 16.55 | 17.2 | -2.77% | 493,177 | 836,435,374 |
| 2024-11-06 | 17.99 | 19 | 17.25 | 17.69 | +4.37% | 790,603 | 1,431,503,946 |
| 2024-11-05 | 16.09 | 16.95 | 16.09 | 16.95 | +4.69% | 459,286 | 764,384,793 |
| 2024-11-04 | 16.2 | 16.55 | 15.86 | 16.19 | -2.18% | 401,585 | 648,475,970 |
| 2024-11-01 | 17.71 | 17.86 | 15.8 | 16.55 | -9.02% | 659,276 | 1,110,083,077 |
| 2024-10-31 | 18.2 | 18.99 | 17.69 | 18.19 | -1.36% | 843,688 | 1,560,970,599 |
| 2024-10-30 | 16.5 | 19 | 16.5 | 18.44 | +5.55% | 877,214 | 1,597,119,990 |
| 2024-10-29 | 18.19 | 18.79 | 17.45 | 17.47 | -9.2% | 865,141 | 1,556,465,303 |
| 2024-10-28 | 18.11 | 20.48 | 17.82 | 19.24 | +8.95% | 1,022,169 | 1,942,422,458 |
| 2024-10-25 | 17.2 | 19.25 | 17.08 | 17.66 | -0.9% | 904,269 | 1,646,938,179 |
| 2024-10-24 | 17.41 | 18.22 | 16.42 | 17.82 | +0.96% | 868,678 | 1,502,575,867 |
| 2024-10-23 | 15.81 | 19.25 | 15.48 | 17.65 | +7.56% | 1,189,257 | 2,039,847,121 |
| 2024-10-22 | 16.99 | 19.44 | 16.27 | 16.41 | -0.06% | 1,421,398 | 2,460,865,711 |
| 2024-10-21 | 13.97 | 16.42 | 13.69 | 16.42 | +20.03% | 1,027,657 | 1,600,590,357 |
| 2024-10-18 | 12 | 14.01 | 12 | 13.68 | +11.22% | 711,142 | 940,877,548 |
| 2024-10-17 | 12.2 | 12.77 | 12.07 | 12.3 | +1.65% | 377,168 | 471,114,174 |
| 2024-10-16 | 11.88 | 12.5 | 11.8 | 12.1 | -1.94% | 266,358 | 322,419,311 |
| 2024-10-15 | 12.01 | 12.82 | 11.8 | 12.34 | +1.15% | 426,510 | 527,618,073 |
| 2024-10-14 | 11.58 | 12.21 | 11.58 | 12.2 | +6.36% | 288,303 | 344,518,876 |
| 2024-10-11 | 12.35 | 12.35 | 11.27 | 11.47 | -7.5% | 271,549 | 315,663,521 |
| 2024-10-10 | 12.3 | 13.14 | 12.13 | 12.4 | +0.16% | 344,259 | 433,798,436 |
| 2024-10-09 | 14.1 | 14.25 | 12.38 | 12.38 | -19.56% | 547,766 | 737,132,284 |
| 2024-10-08 | 15.34 | 15.4 | 13.4 | 15.39 | +18.84% | 671,440 | 984,584,214 |
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：