股票概览
13.22
-4.55%
-0.63
13.88
开盘价
14.15
最高价
13.17
最低价
158,788
成交量
数据更新至: 2024-12-31
技术指标
14.15
MA5 (5日均线)
13.95
MA10 (10日均线)
13.78
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 | 13.88 | 14.15 | 13.17 | 13.22 | -4.55% | 158,788 | 216,388,430 |
| 2024-12-30 | 14.27 | 14.39 | 13.78 | 13.85 | -2.94% | 154,597 | 215,386,830 |
| 2024-12-27 | 14.63 | 14.71 | 14.15 | 14.27 | -4.03% | 219,740 | 316,621,924 |
| 2024-12-26 | 14.58 | 15.19 | 14.51 | 14.87 | +2.13% | 245,474 | 363,633,486 |
| 2024-12-25 | 14.54 | 15.23 | 14.49 | 14.56 | -1.36% | 301,062 | 445,374,744 |
| 2024-12-24 | 13.75 | 15.16 | 13.65 | 14.76 | +7.5% | 303,895 | 439,149,112 |
| 2024-12-23 | 14.27 | 14.33 | 13.67 | 13.73 | -4.12% | 217,798 | 303,030,543 |
| 2024-12-20 | 13.29 | 14.88 | 13.29 | 14.32 | +9.73% | 385,082 | 553,601,865 |
| 2024-12-19 | 12.8 | 13.08 | 12.55 | 13.05 | +1.24% | 79,113 | 101,271,137 |
| 2024-12-18 | 13.15 | 13.26 | 12.8 | 12.89 | -2.05% | 77,247 | 100,040,999 |
| 2024-12-17 | 13.72 | 13.82 | 13.06 | 13.16 | -4.84% | 100,473 | 133,835,048 |
| 2024-12-16 | 13.75 | 14.15 | 13.64 | 13.83 | +0.66% | 107,597 | 149,679,909 |
| 2024-12-13 | 14.13 | 14.25 | 13.69 | 13.74 | -3.31% | 119,499 | 165,285,299 |
| 2024-12-12 | 14.05 | 14.3 | 13.86 | 14.21 | +0.78% | 138,699 | 196,068,184 |
| 2024-12-11 | 13.61 | 14.29 | 13.61 | 14.1 | +2.55% | 156,574 | 220,807,307 |
| 2024-12-10 | 13.98 | 14.5 | 13.62 | 13.75 | +2.92% | 203,841 | 285,577,851 |
| 2024-12-09 | 13.66 | 13.66 | 13.26 | 13.36 | -2.34% | 86,108 | 115,595,684 |
| 2024-12-06 | 13.24 | 13.73 | 12.97 | 13.68 | +3.71% | 132,527 | 178,185,943 |
| 2024-12-05 | 13.03 | 13.26 | 12.92 | 13.19 | +0.38% | 65,524 | 85,912,156 |
| 2024-12-04 | 13.3 | 13.67 | 13.03 | 13.14 | -1.5% | 104,280 | 139,500,745 |
| 2024-12-03 | 13.51 | 13.69 | 13.17 | 13.34 | -1.19% | 73,799 | 98,279,118 |
| 2024-12-02 | 13.62 | 13.72 | 13.3 | 13.5 | +1.05% | 121,417 | 163,288,576 |
| 2024-11-29 | 12.67 | 13.8 | 12.66 | 13.36 | +4.87% | 169,861 | 227,927,767 |
| 2024-11-28 | 12.57 | 13.01 | 12.45 | 12.74 | +1.35% | 69,679 | 89,593,330 |
| 2024-11-27 | 12.45 | 12.57 | 12.05 | 12.57 | +1.29% | 48,310 | 59,443,669 |
| 2024-11-26 | 12.51 | 12.7 | 12.34 | 12.41 | -0.96% | 39,335 | 49,302,503 |
| 2024-11-25 | 12.31 | 12.55 | 12.18 | 12.53 | +1.87% | 54,748 | 67,476,738 |
| 2024-11-22 | 12.86 | 12.97 | 12.28 | 12.3 | -4.35% | 69,972 | 88,609,499 |
| 2024-11-21 | 12.92 | 13.03 | 12.72 | 12.86 | -1.08% | 50,892 | 65,575,701 |
| 2024-11-20 | 12.9 | 13.03 | 12.77 | 13 | +0.39% | 57,358 | 74,138,791 |
| 2024-11-19 | 12.48 | 12.95 | 12.47 | 12.95 | +3.77% | 63,955 | 81,413,821 |
| 2024-11-18 | 12.85 | 12.95 | 12.37 | 12.48 | -2.65% | 75,036 | 94,338,678 |
| 2024-11-15 | 13.16 | 13.46 | 12.8 | 12.82 | -2.51% | 77,584 | 101,985,303 |
| 2024-11-14 | 13.62 | 13.77 | 13.06 | 13.15 | -3.73% | 95,198 | 127,614,176 |
| 2024-11-13 | 13.83 | 14.07 | 13.5 | 13.66 | -1.73% | 96,670 | 132,702,821 |
| 2024-11-12 | 13.9 | 14.32 | 13.78 | 13.9 | -0.22% | 137,864 | 194,324,409 |
| 2024-11-11 | 13.72 | 13.94 | 13.48 | 13.93 | +0.29% | 120,120 | 164,610,009 |
| 2024-11-08 | 14.32 | 14.37 | 13.7 | 13.89 | -1.98% | 157,515 | 219,585,025 |
| 2024-11-07 | 12.83 | 14.35 | 12.79 | 14.17 | +9.42% | 218,788 | 300,912,192 |
| 2024-11-06 | 13.08 | 13.28 | 12.87 | 12.95 | -0.77% | 90,565 | 118,469,875 |
| 2024-11-05 | 12.58 | 13.16 | 12.43 | 13.05 | +3.74% | 117,596 | 151,706,115 |
| 2024-11-04 | 12.35 | 12.62 | 12.25 | 12.58 | +2.44% | 67,775 | 84,639,968 |
| 2024-11-01 | 12.56 | 12.66 | 12.22 | 12.28 | -2.92% | 90,235 | 111,901,377 |
| 2024-10-31 | 12.64 | 12.81 | 12.52 | 12.65 | -0.55% | 103,813 | 131,339,154 |
| 2024-10-30 | 12.99 | 13.08 | 12.46 | 12.72 | -5% | 197,873 | 252,821,220 |
| 2024-10-29 | 13.91 | 14.03 | 13.38 | 13.39 | -4.29% | 111,726 | 152,224,716 |
| 2024-10-28 | 13.81 | 14.14 | 13.75 | 13.99 | +0.58% | 110,143 | 153,262,907 |
| 2024-10-25 | 13.8 | 14.08 | 13.57 | 13.91 | +0.58% | 109,750 | 151,188,169 |
| 2024-10-24 | 13.88 | 14.06 | 13.75 | 13.83 | -1.78% | 76,010 | 105,349,250 |
| 2024-10-23 | 14.37 | 14.44 | 14.02 | 14.08 | -2.09% | 110,019 | 156,580,148 |
| 2024-10-22 | 14.42 | 14.6 | 14.16 | 14.38 | -0.9% | 138,384 | 199,303,829 |
| 2024-10-21 | 14.81 | 15.16 | 14.43 | 14.51 | -0.68% | 248,341 | 367,446,716 |
| 2024-10-18 | 13.68 | 14.98 | 13.63 | 14.61 | +6.49% | 248,202 | 357,586,168 |
| 2024-10-17 | 13.28 | 14.3 | 13.03 | 13.72 | +5.7% | 202,399 | 276,984,430 |
| 2024-10-16 | 12.99 | 13.32 | 12.81 | 12.98 | -0.69% | 97,400 | 127,344,420 |
| 2024-10-15 | 13.14 | 13.66 | 13.01 | 13.07 | -0.83% | 140,208 | 186,535,398 |
| 2024-10-14 | 12.99 | 13.78 | 12.73 | 13.18 | +8.12% | 199,155 | 261,490,330 |
| 2024-10-11 | 12.63 | 12.85 | 11.88 | 12.19 | -3.71% | 97,808 | 120,620,927 |
| 2024-10-10 | 12.83 | 13.23 | 12.46 | 12.66 | +0.4% | 109,771 | 140,764,473 |
| 2024-10-09 | 13.93 | 13.95 | 12.52 | 12.61 | -14.04% | 210,292 | 279,298,115 |
| 2024-10-08 | 16.13 | 16.19 | 13.82 | 14.67 | +7.24% | 294,563 | 438,486,035 |
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：