股票概览
12.96
-4.07%
-0.55
13.6
开盘价
13.65
最高价
12.94
最低价
107,077
成交量
数据更新至: 2024-12-31
技术指标
13.43
MA5 (5日均线)
13.71
MA10 (10日均线)
14.23
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 | 13.6 | 13.65 | 12.94 | 12.96 | -4.07% | 107,077 | 140,979,614 |
| 2024-12-30 | 13.68 | 13.74 | 13.2 | 13.51 | -0.95% | 80,980 | 109,623,600 |
| 2024-12-27 | 13.71 | 14.02 | 13.62 | 13.64 | -0.07% | 88,888 | 122,770,337 |
| 2024-12-26 | 13.43 | 13.75 | 13.4 | 13.65 | +1.79% | 64,361 | 87,765,381 |
| 2024-12-25 | 13.67 | 13.71 | 13.32 | 13.41 | -2.19% | 92,924 | 124,986,803 |
| 2024-12-24 | 13.64 | 13.82 | 13.49 | 13.71 | +1.18% | 79,777 | 109,009,980 |
| 2024-12-23 | 14.27 | 14.29 | 13.49 | 13.55 | -4.85% | 113,644 | 156,966,433 |
| 2024-12-20 | 14.22 | 14.49 | 14.02 | 14.24 | +0.28% | 103,855 | 148,416,059 |
| 2024-12-19 | 13.96 | 14.32 | 13.91 | 14.2 | -0.07% | 123,932 | 175,414,621 |
| 2024-12-18 | 14.07 | 14.4 | 13.9 | 14.21 | +1.43% | 97,480 | 138,655,839 |
| 2024-12-17 | 14.39 | 14.6 | 13.93 | 14.01 | -2.44% | 113,982 | 161,373,574 |
| 2024-12-16 | 14.73 | 14.82 | 14.23 | 14.36 | -2.05% | 114,530 | 166,248,341 |
| 2024-12-13 | 15.17 | 15.3 | 14.64 | 14.66 | -4.12% | 151,534 | 225,528,195 |
| 2024-12-12 | 15.01 | 15.33 | 14.87 | 15.29 | +1.93% | 173,145 | 262,143,583 |
| 2024-12-11 | 15.13 | 15.25 | 14.91 | 15 | -0.86% | 127,049 | 191,389,145 |
| 2024-12-10 | 15.14 | 15.34 | 14.83 | 15.13 | +3.56% | 239,884 | 363,310,032 |
| 2024-12-09 | 14.83 | 14.9 | 14.46 | 14.61 | -1.42% | 131,828 | 193,180,568 |
| 2024-12-06 | 14.96 | 14.98 | 14.66 | 14.82 | -0.2% | 135,826 | 201,203,029 |
| 2024-12-05 | 14.81 | 15.02 | 14.73 | 14.85 | +0.47% | 145,219 | 215,985,045 |
| 2024-12-04 | 14.55 | 15.27 | 14.51 | 14.78 | +0.82% | 230,154 | 342,798,596 |
| 2024-12-03 | 14.53 | 14.8 | 14.29 | 14.66 | +0.69% | 192,799 | 281,975,732 |
| 2024-12-02 | 14.59 | 14.73 | 14.41 | 14.56 | +0.76% | 142,517 | 207,620,153 |
| 2024-11-29 | 14.18 | 14.63 | 14.02 | 14.45 | +2.34% | 169,070 | 242,990,008 |
| 2024-11-28 | 14.34 | 14.64 | 14.05 | 14.12 | -1.53% | 157,886 | 226,121,996 |
| 2024-11-27 | 13.27 | 14.35 | 12.99 | 14.34 | +7.34% | 216,258 | 297,283,230 |
| 2024-11-26 | 13.6 | 13.76 | 13.31 | 13.36 | -1.62% | 89,216 | 120,642,510 |
| 2024-11-25 | 13.64 | 13.79 | 13.26 | 13.58 | +0.07% | 127,660 | 172,196,010 |
| 2024-11-22 | 14.39 | 14.45 | 13.53 | 13.57 | -5.44% | 148,901 | 208,407,933 |
| 2024-11-21 | 14.54 | 14.63 | 14.11 | 14.35 | -1.31% | 126,507 | 181,867,747 |
| 2024-11-20 | 14.37 | 14.75 | 14.33 | 14.54 | +0.9% | 163,854 | 238,037,401 |
| 2024-11-19 | 14.16 | 14.44 | 13.9 | 14.41 | +2.78% | 150,506 | 213,638,624 |
| 2024-11-18 | 14.76 | 14.88 | 13.88 | 14.02 | -3.97% | 189,410 | 267,524,704 |
| 2024-11-15 | 15.11 | 15.28 | 14.51 | 14.6 | -3.63% | 190,086 | 283,726,611 |
| 2024-11-14 | 15.45 | 15.88 | 15.11 | 15.15 | -2.51% | 221,468 | 342,572,691 |
| 2024-11-13 | 15.65 | 16.1 | 15.25 | 15.54 | -0.45% | 185,395 | 288,991,472 |
| 2024-11-12 | 16.22 | 16.3 | 15.37 | 15.61 | -3.4% | 269,825 | 425,096,950 |
| 2024-11-11 | 16.11 | 16.35 | 15.68 | 16.16 | +1.89% | 333,747 | 535,872,625 |
| 2024-11-08 | 15.56 | 16.48 | 15.45 | 15.86 | +2.65% | 337,038 | 541,027,321 |
| 2024-11-07 | 15.1 | 15.71 | 14.8 | 15.45 | +1.98% | 267,977 | 411,720,581 |
| 2024-11-06 | 15.15 | 15.55 | 14.71 | 15.15 | +1.07% | 344,192 | 521,519,215 |
| 2024-11-05 | 13.98 | 15.13 | 13.98 | 14.99 | +7.07% | 287,798 | 424,130,532 |
| 2024-11-04 | 13.45 | 14.11 | 13.45 | 14 | +4.79% | 185,435 | 258,064,461 |
| 2024-11-01 | 14.4 | 14.4 | 13.33 | 13.36 | -7.86% | 283,290 | 387,912,271 |
| 2024-10-31 | 14.33 | 14.78 | 14 | 14.5 | +1.05% | 248,894 | 360,022,419 |
| 2024-10-30 | 14.38 | 14.75 | 14.11 | 14.35 | -0.14% | 192,121 | 277,666,949 |
| 2024-10-29 | 14.55 | 14.9 | 14.36 | 14.37 | -1.1% | 209,125 | 305,156,277 |
| 2024-10-28 | 14.15 | 14.67 | 14.13 | 14.53 | -0.41% | 205,888 | 296,783,570 |
| 2024-10-25 | 14.74 | 14.87 | 14.51 | 14.59 | -1.29% | 250,813 | 367,547,431 |
| 2024-10-24 | 14.89 | 15.14 | 14.6 | 14.78 | -2.05% | 253,209 | 374,652,175 |
| 2024-10-23 | 14.83 | 15.86 | 14.81 | 15.09 | +0.6% | 399,411 | 613,708,339 |
| 2024-10-22 | 15.4 | 15.73 | 14.69 | 15 | -3.47% | 357,706 | 539,824,312 |
| 2024-10-21 | 14.74 | 15.88 | 14.6 | 15.54 | +6.66% | 443,989 | 681,433,986 |
| 2024-10-18 | 13.84 | 14.96 | 13.83 | 14.57 | +4.22% | 327,831 | 473,813,250 |
| 2024-10-17 | 13.9 | 14.51 | 13.9 | 13.98 | +1.75% | 275,040 | 390,360,998 |
| 2024-10-16 | 13.59 | 14.05 | 13.54 | 13.74 | -1.29% | 212,563 | 293,142,153 |
| 2024-10-15 | 13.99 | 14.58 | 13.8 | 13.92 | -1.21% | 329,532 | 468,174,978 |
| 2024-10-14 | 13.19 | 14.13 | 13.16 | 14.09 | +8.55% | 325,776 | 445,395,943 |
| 2024-10-11 | 13.9 | 14.3 | 12.79 | 12.98 | -9.42% | 320,179 | 427,693,564 |
| 2024-10-10 | 14.25 | 15.65 | 13.76 | 14.33 | +1.78% | 445,416 | 647,487,848 |
| 2024-10-09 | 15 | 15.18 | 13.71 | 14.08 | -11.78% | 424,236 | 618,322,296 |
| 2024-10-08 | 16.04 | 16.04 | 14.17 | 15.96 | +19.28% | 532,389 | 807,684,015 |
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：