股票概览
13.55
-4.04%
-0.57
14.12
开盘价
14.22
最高价
13.49
最低价
408,282
成交量
数据更新至: 2024-12-31
技术指标
13.30
MA5 (5日均线)
13.41
MA10 (10日均线)
13.36
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 | 14.22 | 13.49 | 13.55 | -4.04% | 408,282 | 560,521,191 |
| 2024-12-30 | 13.52 | 14.27 | 13.17 | 14.12 | +3.44% | 690,674 | 959,480,504 |
| 2024-12-27 | 12.69 | 14.61 | 12.59 | 13.65 | +7.57% | 600,606 | 818,346,852 |
| 2024-12-26 | 12.48 | 13.02 | 12.44 | 12.69 | +1.76% | 198,849 | 253,691,407 |
| 2024-12-25 | 13.12 | 13.12 | 12.18 | 12.47 | -5.1% | 290,199 | 362,800,499 |
| 2024-12-24 | 13.51 | 13.6 | 12.86 | 13.14 | -0.98% | 308,134 | 404,657,724 |
| 2024-12-23 | 14.05 | 14.05 | 13.22 | 13.27 | -6.22% | 390,168 | 529,578,863 |
| 2024-12-20 | 13.71 | 14.29 | 13.56 | 14.15 | +1.58% | 559,760 | 782,402,176 |
| 2024-12-19 | 12.96 | 14.18 | 12.9 | 13.93 | +6.17% | 528,221 | 722,301,692 |
| 2024-12-18 | 12.71 | 13.33 | 12.4 | 13.12 | +3.23% | 265,211 | 344,587,449 |
| 2024-12-17 | 13.28 | 13.31 | 12.67 | 12.71 | -4.51% | 212,453 | 274,216,684 |
| 2024-12-16 | 13.5 | 13.75 | 13.19 | 13.31 | -2.2% | 270,284 | 362,285,072 |
| 2024-12-13 | 13.54 | 14.12 | 13.47 | 13.61 | -0.8% | 403,189 | 556,260,699 |
| 2024-12-12 | 13.66 | 13.8 | 13.38 | 13.72 | +0.51% | 298,981 | 407,491,164 |
| 2024-12-11 | 13.31 | 13.8 | 13.25 | 13.65 | +2.25% | 299,628 | 405,084,301 |
| 2024-12-10 | 13.6 | 13.74 | 13.3 | 13.35 | +1.75% | 335,151 | 453,684,752 |
| 2024-12-09 | 13.32 | 13.43 | 12.93 | 13.12 | -1.8% | 171,187 | 224,938,749 |
| 2024-12-06 | 13.39 | 13.56 | 13.1 | 13.36 | +0.23% | 231,393 | 309,077,347 |
| 2024-12-05 | 12.87 | 13.4 | 12.8 | 13.33 | +2.54% | 220,105 | 292,459,866 |
| 2024-12-04 | 13.3 | 13.43 | 12.86 | 13 | -2.84% | 192,662 | 252,807,280 |
| 2024-12-03 | 13.25 | 13.49 | 13 | 13.38 | +0.3% | 276,170 | 365,755,981 |
| 2024-12-02 | 13.13 | 13.55 | 12.9 | 13.34 | +0.68% | 351,891 | 465,428,320 |
| 2024-11-29 | 12.37 | 13.4 | 12.36 | 13.25 | +7.37% | 503,532 | 655,330,194 |
| 2024-11-28 | 12.55 | 12.95 | 12.33 | 12.34 | -0.48% | 235,992 | 298,382,619 |
| 2024-11-27 | 11.98 | 12.42 | 11.66 | 12.4 | +3.33% | 219,723 | 265,928,114 |
| 2024-11-26 | 12.37 | 12.45 | 11.97 | 12 | -2.83% | 154,076 | 187,926,766 |
| 2024-11-25 | 12.36 | 12.49 | 11.92 | 12.35 | +0.57% | 185,998 | 225,462,693 |
| 2024-11-22 | 12.77 | 13.22 | 12.27 | 12.28 | -5.17% | 267,711 | 342,095,730 |
| 2024-11-21 | 13 | 13.18 | 12.72 | 12.95 | -1.15% | 260,964 | 337,779,361 |
| 2024-11-20 | 12.45 | 13.36 | 12.37 | 13.1 | +4.3% | 342,118 | 441,629,468 |
| 2024-11-19 | 12.17 | 12.56 | 11.92 | 12.56 | +4.93% | 286,444 | 353,712,181 |
| 2024-11-18 | 13.4 | 13.47 | 11.88 | 11.97 | -12.56% | 469,300 | 583,659,323 |
| 2024-11-15 | 14.25 | 14.74 | 13.67 | 13.69 | -3.79% | 549,648 | 787,629,095 |
| 2024-11-14 | 14.09 | 14.99 | 13.9 | 14.23 | +0.07% | 643,792 | 932,627,893 |
| 2024-11-13 | 14.08 | 14.33 | 13.7 | 14.22 | -0.56% | 294,534 | 413,541,728 |
| 2024-11-12 | 14.36 | 14.77 | 13.93 | 14.3 | 0% | 541,763 | 780,633,852 |
| 2024-11-11 | 13.71 | 14.31 | 13.67 | 14.3 | +3.1% | 456,857 | 645,441,080 |
| 2024-11-08 | 14.18 | 14.43 | 13.73 | 13.87 | -1.98% | 468,294 | 658,156,304 |
| 2024-11-07 | 13.05 | 14.3 | 13.01 | 14.15 | +7.2% | 535,460 | 735,686,507 |
| 2024-11-06 | 13.25 | 13.65 | 13 | 13.2 | -0.3% | 280,226 | 375,577,252 |
| 2024-11-05 | 12.76 | 13.28 | 12.71 | 13.24 | +3.6% | 225,636 | 296,582,971 |
| 2024-11-04 | 12.51 | 12.93 | 12.51 | 12.78 | +1.59% | 140,276 | 178,543,023 |
| 2024-11-01 | 13.8 | 13.97 | 12.57 | 12.58 | -10.53% | 391,371 | 515,468,810 |
| 2024-10-31 | 13.85 | 14.26 | 13.6 | 14.06 | +0.93% | 459,893 | 644,274,031 |
| 2024-10-30 | 13.26 | 14.1 | 13.1 | 13.93 | +2.2% | 422,047 | 576,144,207 |
| 2024-10-29 | 13.48 | 14.62 | 13.05 | 13.63 | +1.41% | 470,618 | 644,414,996 |
| 2024-10-28 | 12.94 | 13.57 | 12.8 | 13.44 | +3.94% | 337,664 | 446,137,251 |
| 2024-10-25 | 12.86 | 13.1 | 12.73 | 12.93 | +0.78% | 262,803 | 339,151,799 |
| 2024-10-24 | 12.75 | 12.94 | 12.63 | 12.83 | -0.39% | 243,378 | 311,094,359 |
| 2024-10-23 | 13.42 | 13.84 | 12.77 | 12.88 | -4.94% | 526,979 | 699,538,375 |
| 2024-10-22 | 15 | 15 | 13.37 | 13.55 | -11.15% | 745,221 | 1,056,617,663 |
| 2024-10-21 | 14.2 | 15.35 | 13.99 | 15.25 | +7.32% | 924,329 | 1,353,632,750 |
| 2024-10-18 | 13.39 | 14.69 | 13.31 | 14.21 | +4.33% | 763,794 | 1,071,942,260 |
| 2024-10-17 | 14.18 | 14.27 | 13.59 | 13.62 | -1.94% | 663,675 | 921,701,434 |
| 2024-10-16 | 12.64 | 14.06 | 12.55 | 13.89 | +5.07% | 635,964 | 859,347,859 |
| 2024-10-15 | 13 | 14.36 | 12.9 | 13.22 | -1.49% | 686,300 | 935,930,538 |
| 2024-10-14 | 13.02 | 13.42 | 11.91 | 13.42 | +4.68% | 572,836 | 727,701,092 |
| 2024-10-11 | 12.09 | 13.39 | 12 | 12.82 | +1.67% | 502,521 | 643,299,019 |
| 2024-10-10 | 14.02 | 14.3 | 12.6 | 12.61 | -6.73% | 466,741 | 619,758,679 |
| 2024-10-09 | 13.5 | 15.18 | 12.66 | 13.52 | -5.72% | 915,769 | 1,270,758,927 |
| 2024-10-08 | 14.3 | 14.34 | 12.43 | 14.34 | +20% | 874,423 | 1,203,389,443 |
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：