股票概览
13.2
-2.58%
-0.35
13.6
开盘价
13.65
最高价
13.2
最低价
51,335
成交量
数据更新至: 2024-12-31
技术指标
13.53
MA5 (5日均线)
13.64
MA10 (10日均线)
13.91
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 | 13.2 | 13.2 | -2.58% | 51,335 | 68,674,061 |
| 2024-12-30 | 13.71 | 13.71 | 13.55 | 13.55 | -1.45% | 44,071 | 59,943,509 |
| 2024-12-27 | 13.56 | 13.75 | 13.48 | 13.75 | +1.4% | 44,178 | 60,350,246 |
| 2024-12-26 | 13.55 | 13.66 | 13.51 | 13.56 | -0.29% | 35,702 | 48,490,825 |
| 2024-12-25 | 13.73 | 13.84 | 13.48 | 13.6 | -0.66% | 44,426 | 60,400,987 |
| 2024-12-24 | 13.61 | 13.78 | 13.6 | 13.69 | +0.81% | 35,033 | 47,918,658 |
| 2024-12-23 | 13.85 | 13.89 | 13.54 | 13.58 | -1.81% | 58,762 | 80,308,187 |
| 2024-12-20 | 13.88 | 13.98 | 13.8 | 13.83 | -0.22% | 41,639 | 57,847,906 |
| 2024-12-19 | 13.69 | 13.91 | 13.58 | 13.86 | +0.36% | 54,463 | 74,671,865 |
| 2024-12-18 | 13.9 | 13.95 | 13.79 | 13.81 | -0.43% | 46,304 | 64,190,157 |
| 2024-12-17 | 14.09 | 14.13 | 13.8 | 13.87 | -1.56% | 62,591 | 87,163,986 |
| 2024-12-16 | 14.24 | 14.29 | 14.04 | 14.09 | -0.84% | 58,274 | 82,590,142 |
| 2024-12-13 | 14.6 | 14.6 | 14.2 | 14.21 | -2.67% | 86,455 | 123,827,920 |
| 2024-12-12 | 14.39 | 14.61 | 14.3 | 14.6 | +1.81% | 95,996 | 138,981,403 |
| 2024-12-11 | 14.23 | 14.39 | 14.2 | 14.34 | +0.77% | 58,128 | 83,232,210 |
| 2024-12-10 | 14.52 | 14.64 | 14.22 | 14.23 | +0.21% | 99,408 | 143,455,192 |
| 2024-12-09 | 14.39 | 14.49 | 14.09 | 14.2 | -0.49% | 75,074 | 107,253,220 |
| 2024-12-06 | 14.01 | 14.29 | 13.93 | 14.27 | +1.93% | 81,962 | 115,958,146 |
| 2024-12-05 | 13.92 | 14.06 | 13.88 | 14 | 0% | 44,389 | 62,029,217 |
| 2024-12-04 | 14.2 | 14.21 | 13.91 | 14 | -1.62% | 66,720 | 93,689,297 |
| 2024-12-03 | 14.26 | 14.3 | 14.06 | 14.23 | -0.42% | 65,393 | 92,657,686 |
| 2024-12-02 | 14.17 | 14.37 | 14.16 | 14.29 | +0.63% | 70,930 | 101,359,038 |
| 2024-11-29 | 13.95 | 14.29 | 13.91 | 14.2 | +1.21% | 58,834 | 83,231,148 |
| 2024-11-28 | 14.15 | 14.21 | 13.99 | 14.03 | -0.99% | 43,943 | 61,961,782 |
| 2024-11-27 | 13.85 | 14.19 | 13.62 | 14.17 | +1.65% | 62,540 | 86,780,588 |
| 2024-11-26 | 13.98 | 14.22 | 13.9 | 13.94 | -0.5% | 50,498 | 71,003,922 |
| 2024-11-25 | 13.9 | 14.14 | 13.78 | 14.01 | +1.23% | 52,161 | 72,691,152 |
| 2024-11-22 | 14.56 | 14.59 | 13.84 | 13.84 | -4.95% | 78,029 | 110,754,074 |
| 2024-11-21 | 14.6 | 14.71 | 14.39 | 14.56 | -0.34% | 69,509 | 100,962,614 |
| 2024-11-20 | 14.41 | 14.65 | 14.34 | 14.61 | +1.39% | 78,037 | 113,418,498 |
| 2024-11-19 | 14.03 | 14.41 | 14 | 14.41 | +3% | 74,431 | 105,990,781 |
| 2024-11-18 | 14.2 | 14.36 | 13.91 | 13.99 | -1.48% | 77,540 | 109,550,422 |
| 2024-11-15 | 14.44 | 14.6 | 14.15 | 14.2 | -1.66% | 79,690 | 114,899,103 |
| 2024-11-14 | 14.9 | 14.94 | 14.36 | 14.44 | -3.48% | 100,564 | 147,151,683 |
| 2024-11-13 | 14.99 | 15.3 | 14.77 | 14.96 | -1.06% | 135,269 | 202,643,317 |
| 2024-11-12 | 14.8 | 15.52 | 14.77 | 15.12 | +2.37% | 232,900 | 353,776,185 |
| 2024-11-11 | 14.5 | 14.77 | 14.45 | 14.77 | +1.16% | 109,726 | 160,569,863 |
| 2024-11-08 | 15.03 | 15.18 | 14.47 | 14.6 | -0.95% | 143,182 | 210,849,183 |
| 2024-11-07 | 14.3 | 14.76 | 14.25 | 14.74 | +2.65% | 113,801 | 165,866,293 |
| 2024-11-06 | 14.37 | 14.57 | 14.23 | 14.36 | -0.07% | 107,879 | 155,428,776 |
| 2024-11-05 | 14.07 | 14.39 | 13.95 | 14.37 | +2.2% | 115,776 | 164,935,626 |
| 2024-11-04 | 13.7 | 14.1 | 13.68 | 14.06 | +2.93% | 74,757 | 104,184,196 |
| 2024-11-01 | 13.88 | 13.95 | 13.61 | 13.66 | -2.57% | 111,165 | 153,201,214 |
| 2024-10-31 | 13.97 | 14.15 | 13.87 | 14.02 | +0.29% | 89,218 | 125,080,767 |
| 2024-10-30 | 14.05 | 14.21 | 13.81 | 13.98 | -0.92% | 93,204 | 130,712,766 |
| 2024-10-29 | 14.5 | 14.62 | 14.01 | 14.11 | -2.62% | 135,512 | 193,437,006 |
| 2024-10-28 | 14.2 | 14.49 | 14.07 | 14.49 | +2.04% | 113,816 | 163,097,232 |
| 2024-10-25 | 13.92 | 14.27 | 13.91 | 14.2 | +1.72% | 103,247 | 145,712,791 |
| 2024-10-24 | 14.01 | 14.17 | 13.92 | 13.96 | -0.85% | 88,880 | 124,714,896 |
| 2024-10-23 | 14.3 | 14.31 | 13.96 | 14.08 | -2.56% | 159,934 | 225,295,046 |
| 2024-10-22 | 14.21 | 14.51 | 14.18 | 14.45 | +1.69% | 102,154 | 146,642,801 |
| 2024-10-21 | 14.2 | 14.41 | 13.99 | 14.21 | +0.14% | 144,654 | 205,347,226 |
| 2024-10-18 | 13.69 | 14.53 | 13.61 | 14.19 | +3.8% | 140,380 | 197,193,397 |
| 2024-10-17 | 13.97 | 14.15 | 13.66 | 13.67 | -1.37% | 93,556 | 130,089,807 |
| 2024-10-16 | 13.6 | 14.04 | 13.55 | 13.86 | +0.8% | 89,097 | 123,272,274 |
| 2024-10-15 | 14.15 | 14.24 | 13.74 | 13.75 | -3.1% | 99,635 | 139,507,799 |
| 2024-10-14 | 14.18 | 14.29 | 13.67 | 14.19 | +0.5% | 118,277 | 165,512,037 |
| 2024-10-11 | 14.63 | 14.68 | 13.81 | 14.12 | -3.75% | 137,469 | 193,972,773 |
| 2024-10-10 | 14.87 | 15.4 | 14.64 | 14.67 | 0% | 158,727 | 238,482,977 |
| 2024-10-09 | 15.53 | 16.15 | 14.67 | 14.67 | -9.22% | 263,595 | 406,167,664 |
| 2024-10-08 | 16.91 | 17.31 | 15.18 | 16.16 | +10.76% | 343,095 | 557,967,004 |
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：