股票概览
13.03
-2.32%
-0.31
13.43
开盘价
13.55
最高价
13.03
最低价
14,315
成交量
数据更新至: 2024-12-31
技术指标
13.36
MA5 (5日均线)
13.74
MA10 (10日均线)
14.65
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 | 13.43 | 13.55 | 13.03 | 13.03 | -2.32% | 14,315 | 18,974,056 |
| 2024-12-30 | 13.6 | 13.76 | 13 | 13.34 | -2.56% | 22,586 | 30,045,019 |
| 2024-12-27 | 13.48 | 13.85 | 13.4 | 13.69 | +1.63% | 15,417 | 21,115,168 |
| 2024-12-26 | 13.34 | 13.66 | 13.28 | 13.47 | +1.51% | 16,845 | 22,768,891 |
| 2024-12-25 | 13.56 | 13.63 | 13.05 | 13.27 | -2.64% | 22,884 | 30,337,495 |
| 2024-12-24 | 13.78 | 13.91 | 13.38 | 13.63 | -0.51% | 20,654 | 28,179,903 |
| 2024-12-23 | 14.68 | 14.68 | 13.49 | 13.7 | -6.16% | 36,147 | 50,339,979 |
| 2024-12-20 | 14.46 | 14.78 | 14.35 | 14.6 | +1.81% | 17,818 | 25,972,881 |
| 2024-12-19 | 14.38 | 14.45 | 14.08 | 14.34 | -0.14% | 17,775 | 25,321,391 |
| 2024-12-18 | 14.69 | 14.78 | 14.01 | 14.36 | -1.31% | 23,616 | 34,076,713 |
| 2024-12-17 | 15.61 | 15.69 | 14.5 | 14.55 | -6.67% | 36,756 | 54,584,733 |
| 2024-12-16 | 15.68 | 15.98 | 15.43 | 15.59 | 0% | 25,817 | 40,468,017 |
| 2024-12-13 | 16.11 | 16.12 | 15.57 | 15.59 | -3.23% | 28,964 | 45,755,958 |
| 2024-12-12 | 15.8 | 16.49 | 15.78 | 16.11 | +2.03% | 37,710 | 60,649,269 |
| 2024-12-11 | 15.8 | 16.04 | 15.61 | 15.79 | -0.13% | 27,222 | 42,965,010 |
| 2024-12-10 | 16.37 | 16.45 | 15.75 | 15.81 | -1.68% | 53,574 | 85,858,955 |
| 2024-12-09 | 15.54 | 16.5 | 15.47 | 16.08 | +4.08% | 85,556 | 137,304,305 |
| 2024-12-06 | 15.49 | 15.56 | 15.24 | 15.45 | -0.26% | 23,194 | 35,716,936 |
| 2024-12-05 | 15.17 | 15.5 | 15.06 | 15.49 | +2.11% | 21,972 | 33,738,833 |
| 2024-12-04 | 15.45 | 15.55 | 15.06 | 15.17 | -2% | 27,193 | 41,661,757 |
| 2024-12-03 | 15.49 | 15.6 | 15.28 | 15.48 | +0.32% | 28,195 | 43,587,814 |
| 2024-12-02 | 15.5 | 15.65 | 15.32 | 15.43 | -0.39% | 41,527 | 64,310,409 |
| 2024-11-29 | 15.05 | 15.61 | 14.3 | 15.49 | +2.38% | 42,330 | 64,826,958 |
| 2024-11-28 | 15.08 | 15.3 | 15.01 | 15.13 | +0.46% | 23,377 | 35,455,459 |
| 2024-11-27 | 14.82 | 15.06 | 14.31 | 15.06 | +0.94% | 22,534 | 33,025,506 |
| 2024-11-26 | 15.09 | 15.35 | 14.82 | 14.92 | -1.13% | 20,824 | 31,350,932 |
| 2024-11-25 | 14.61 | 15.1 | 14.48 | 15.09 | +4.43% | 27,313 | 40,616,658 |
| 2024-11-22 | 15.29 | 15.31 | 14.44 | 14.45 | -5.25% | 23,457 | 34,918,383 |
| 2024-11-21 | 15.15 | 15.28 | 15.02 | 15.25 | +0.66% | 20,528 | 31,166,514 |
| 2024-11-20 | 14.98 | 15.2 | 14.79 | 15.15 | +2.16% | 25,697 | 38,669,074 |
| 2024-11-19 | 14.42 | 14.83 | 14.25 | 14.83 | +4.07% | 19,011 | 27,508,796 |
| 2024-11-18 | 14.69 | 14.88 | 13.96 | 14.25 | -2.93% | 25,477 | 36,518,498 |
| 2024-11-15 | 14.73 | 15.04 | 14.68 | 14.68 | -1.14% | 26,960 | 40,151,464 |
| 2024-11-14 | 15.38 | 15.48 | 14.82 | 14.85 | -3.51% | 24,274 | 36,634,036 |
| 2024-11-13 | 15.19 | 15.47 | 14.83 | 15.39 | +0.46% | 30,183 | 45,943,053 |
| 2024-11-12 | 15.55 | 15.64 | 15.15 | 15.32 | -1.54% | 38,876 | 59,793,565 |
| 2024-11-11 | 15.2 | 15.57 | 14.98 | 15.56 | +3.32% | 47,153 | 72,481,292 |
| 2024-11-08 | 15.29 | 15.5 | 14.99 | 15.06 | -1.25% | 36,018 | 54,636,646 |
| 2024-11-07 | 14.57 | 15.36 | 14.57 | 15.25 | +3.6% | 45,626 | 68,928,973 |
| 2024-11-06 | 14.83 | 15 | 14.58 | 14.72 | -0.47% | 31,402 | 46,398,670 |
| 2024-11-05 | 14.41 | 14.87 | 14.41 | 14.79 | +2.42% | 34,776 | 51,026,833 |
| 2024-11-04 | 14.23 | 14.44 | 14.07 | 14.44 | +1.98% | 22,131 | 31,616,426 |
| 2024-11-01 | 14.68 | 14.78 | 13.9 | 14.16 | -3.74% | 47,123 | 67,010,825 |
| 2024-10-31 | 14.6 | 14.82 | 14.56 | 14.71 | +0.75% | 32,424 | 47,681,124 |
| 2024-10-30 | 14.71 | 14.88 | 14.36 | 14.6 | -0.75% | 34,106 | 49,822,089 |
| 2024-10-29 | 15.39 | 15.5 | 14.7 | 14.71 | -4.42% | 57,037 | 85,327,673 |
| 2024-10-28 | 15.7 | 15.7 | 15.3 | 15.39 | +0.07% | 50,878 | 78,446,213 |
| 2024-10-25 | 15.23 | 15.53 | 15.22 | 15.38 | +1.05% | 45,250 | 69,548,017 |
| 2024-10-24 | 15.46 | 15.59 | 15.05 | 15.22 | -2.62% | 43,144 | 65,660,433 |
| 2024-10-23 | 15.35 | 15.7 | 15 | 15.63 | +1.36% | 73,999 | 113,921,578 |
| 2024-10-22 | 15.52 | 15.73 | 15.2 | 15.42 | -4.52% | 87,381 | 135,092,143 |
| 2024-10-21 | 15.37 | 16.55 | 14.88 | 16.15 | +2.09% | 152,896 | 239,573,733 |
| 2024-10-18 | 14.99 | 16.52 | 14.9 | 15.82 | +1.93% | 148,281 | 233,744,787 |
| 2024-10-17 | 17.04 | 17.85 | 15.52 | 15.52 | -4.61% | 236,093 | 400,182,152 |
| 2024-10-16 | 13.31 | 16.27 | 13.3 | 16.27 | +19.99% | 93,651 | 149,470,805 |
| 2024-10-15 | 13.63 | 13.86 | 13.53 | 13.56 | -1.31% | 17,249 | 23,572,345 |
| 2024-10-14 | 13.25 | 13.75 | 13.23 | 13.74 | +4.17% | 29,332 | 39,757,904 |
| 2024-10-11 | 13.7 | 13.86 | 13.03 | 13.19 | -4% | 27,559 | 36,780,188 |
| 2024-10-10 | 13.74 | 14.1 | 13.27 | 13.74 | +2.23% | 35,009 | 48,275,950 |
| 2024-10-09 | 14.52 | 14.74 | 13.25 | 13.44 | -12.1% | 47,491 | 66,890,495 |
| 2024-10-08 | 16.2 | 16.2 | 14.11 | 15.29 | +9.68% | 63,916 | 96,071,254 |
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：