股票概览
14.08
+3.53%
+0.48
13.75
开盘价
14.72
最高价
13.42
最低价
164,417
成交量
数据更新至: 2024-12-31
技术指标
13.85
MA5 (5日均线)
13.96
MA10 (10日均线)
14.09
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 | 13.75 | 14.72 | 13.42 | 14.08 | +3.53% | 164,417 | 232,084,468 |
| 2024-12-30 | 13.85 | 13.9 | 13.29 | 13.6 | -2.16% | 65,604 | 88,919,410 |
| 2024-12-27 | 14.02 | 14.29 | 13.87 | 13.9 | -1.14% | 59,629 | 83,799,560 |
| 2024-12-26 | 13.55 | 14.42 | 13.53 | 14.06 | +3.23% | 84,706 | 118,881,464 |
| 2024-12-25 | 13.55 | 13.95 | 13.49 | 13.62 | -0.07% | 67,954 | 93,148,810 |
| 2024-12-24 | 14.21 | 14.21 | 13.36 | 13.63 | -0.94% | 80,393 | 109,738,948 |
| 2024-12-23 | 14.71 | 14.89 | 13.63 | 13.76 | -6.39% | 130,204 | 182,141,835 |
| 2024-12-20 | 14.36 | 14.86 | 14.33 | 14.7 | +1.24% | 136,372 | 199,128,203 |
| 2024-12-19 | 13.65 | 14.7 | 13.41 | 14.52 | +6.14% | 172,990 | 248,053,228 |
| 2024-12-18 | 13.81 | 14.07 | 13.61 | 13.68 | -1.79% | 114,440 | 157,921,047 |
| 2024-12-17 | 14.75 | 15 | 13.9 | 13.93 | -6.38% | 189,185 | 271,466,539 |
| 2024-12-16 | 15.2 | 16.68 | 14.8 | 14.88 | -1.72% | 354,071 | 554,611,034 |
| 2024-12-13 | 14.22 | 15.25 | 14.08 | 15.14 | +6.85% | 271,400 | 401,207,538 |
| 2024-12-12 | 14.44 | 14.62 | 14.14 | 14.17 | -2.88% | 103,452 | 147,808,538 |
| 2024-12-11 | 14.55 | 14.83 | 14.25 | 14.59 | -0.75% | 140,158 | 202,739,708 |
| 2024-12-10 | 14.52 | 14.98 | 14.08 | 14.7 | +3.81% | 247,177 | 358,714,997 |
| 2024-12-09 | 13.75 | 14.38 | 13.75 | 14.16 | +2.98% | 179,729 | 253,986,584 |
| 2024-12-06 | 13.84 | 13.94 | 13.6 | 13.75 | -0.79% | 96,599 | 132,916,362 |
| 2024-12-05 | 13.08 | 14.03 | 13.06 | 13.86 | +5.48% | 167,518 | 228,561,298 |
| 2024-12-04 | 13.6 | 13.61 | 13 | 13.14 | -3.45% | 112,618 | 149,872,878 |
| 2024-12-03 | 13.98 | 13.98 | 13.46 | 13.61 | -2.65% | 137,035 | 186,949,634 |
| 2024-12-02 | 14.06 | 14.19 | 13.76 | 13.98 | -1.41% | 208,980 | 290,435,079 |
| 2024-11-29 | 14.06 | 14.36 | 13.55 | 14.18 | +0.21% | 248,117 | 347,114,480 |
| 2024-11-28 | 14.03 | 15.5 | 13.97 | 14.15 | -1.67% | 339,664 | 498,367,338 |
| 2024-11-27 | 13.15 | 14.67 | 13.15 | 14.39 | +6.75% | 352,508 | 501,113,253 |
| 2024-11-26 | 14.01 | 14.1 | 13.29 | 13.48 | -7.16% | 294,917 | 403,059,685 |
| 2024-11-25 | 12.71 | 14.96 | 12.62 | 14.52 | +12.56% | 497,975 | 699,564,763 |
| 2024-11-22 | 12.49 | 13.59 | 12.33 | 12.9 | +0.47% | 332,146 | 433,254,367 |
| 2024-11-21 | 11.77 | 13.59 | 11.74 | 12.84 | +8.81% | 300,613 | 384,753,536 |
| 2024-11-20 | 11.6 | 11.8 | 11.58 | 11.8 | +1.55% | 48,636 | 56,899,922 |
| 2024-11-19 | 11.21 | 11.62 | 11.21 | 11.62 | +3.66% | 59,129 | 67,501,305 |
| 2024-11-18 | 11.84 | 11.85 | 11.13 | 11.21 | -4.76% | 84,854 | 96,156,469 |
| 2024-11-15 | 11.9 | 12.23 | 11.75 | 11.77 | -1.59% | 66,962 | 80,390,466 |
| 2024-11-14 | 12.41 | 12.46 | 11.95 | 11.96 | -3.78% | 77,954 | 94,696,694 |
| 2024-11-13 | 12.23 | 12.52 | 12.16 | 12.43 | +1.3% | 91,519 | 112,987,345 |
| 2024-11-12 | 12.38 | 12.58 | 12.15 | 12.27 | -0.81% | 110,945 | 136,672,204 |
| 2024-11-11 | 11.88 | 12.37 | 11.88 | 12.37 | +3.6% | 105,441 | 128,602,691 |
| 2024-11-08 | 12.19 | 12.3 | 11.88 | 11.94 | -1.16% | 104,605 | 126,005,476 |
| 2024-11-07 | 11.59 | 12.09 | 11.5 | 12.08 | +3.42% | 130,023 | 154,943,455 |
| 2024-11-06 | 11.62 | 11.83 | 11.51 | 11.68 | +0.78% | 92,781 | 108,374,609 |
| 2024-11-05 | 11.34 | 11.65 | 11.24 | 11.59 | +2.2% | 80,092 | 92,102,338 |
| 2024-11-04 | 11.1 | 11.49 | 11.1 | 11.34 | +2.35% | 60,685 | 68,836,546 |
| 2024-11-01 | 11.67 | 11.83 | 11.01 | 11.08 | -4.81% | 113,776 | 129,162,151 |
| 2024-10-31 | 11.68 | 11.81 | 11.5 | 11.64 | -0.6% | 96,092 | 112,154,718 |
| 2024-10-30 | 11.98 | 11.98 | 11.52 | 11.71 | -3.62% | 152,551 | 178,943,970 |
| 2024-10-29 | 11.91 | 12.73 | 11.75 | 12.15 | +2.27% | 166,720 | 203,121,586 |
| 2024-10-28 | 11.79 | 11.93 | 11.66 | 11.88 | +1.45% | 62,143 | 73,387,607 |
| 2024-10-25 | 11.61 | 11.88 | 11.58 | 11.71 | +1.12% | 60,275 | 70,650,776 |
| 2024-10-24 | 11.55 | 11.64 | 11.39 | 11.58 | -0.09% | 52,135 | 60,077,785 |
| 2024-10-23 | 11.81 | 11.9 | 11.5 | 11.59 | -1.86% | 78,174 | 91,844,332 |
| 2024-10-22 | 11.87 | 12.04 | 11.67 | 11.81 | -0.59% | 85,424 | 101,251,002 |
| 2024-10-21 | 11.71 | 12.15 | 11.58 | 11.88 | +2.33% | 121,082 | 143,804,324 |
| 2024-10-18 | 11.13 | 11.83 | 11.09 | 11.61 | +4.31% | 104,233 | 119,480,362 |
| 2024-10-17 | 11.24 | 11.41 | 11.1 | 11.13 | +0.18% | 72,182 | 81,360,320 |
| 2024-10-16 | 11.02 | 11.32 | 10.9 | 11.11 | -0.09% | 67,385 | 75,030,582 |
| 2024-10-15 | 11.3 | 11.5 | 11.02 | 11.12 | -1.42% | 83,120 | 93,582,679 |
| 2024-10-14 | 10.94 | 11.3 | 10.7 | 11.28 | +4.54% | 93,640 | 103,308,141 |
| 2024-10-11 | 11.41 | 11.41 | 10.65 | 10.79 | -6.34% | 105,245 | 115,192,998 |
| 2024-10-10 | 11.65 | 11.97 | 11.29 | 11.52 | +0.7% | 120,188 | 139,299,131 |
| 2024-10-09 | 12.5 | 12.65 | 11.44 | 11.44 | -11.8% | 212,420 | 255,771,079 |
| 2024-10-08 | 13.39 | 13.39 | 11.7 | 12.97 | +15.19% | 298,101 | 376,373,902 |
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：