股票概览
13.24
-1.27%
-0.17
13.42
开盘价
13.57
最高价
13.22
最低价
101,952
成交量
数据更新至: 2024-12-31
技术指标
13.59
MA5 (5日均线)
13.86
MA10 (10日均线)
14.23
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 | 13.42 | 13.57 | 13.22 | 13.24 | -1.27% | 101,952 | 136,345,915 |
| 2024-12-30 | 13.65 | 13.85 | 13.26 | 13.41 | -1.76% | 144,843 | 195,868,498 |
| 2024-12-27 | 13.8 | 13.94 | 13.55 | 13.65 | -1.09% | 111,830 | 153,716,879 |
| 2024-12-26 | 13.87 | 14.03 | 13.74 | 13.8 | -0.5% | 84,008 | 116,581,318 |
| 2024-12-25 | 14.33 | 14.44 | 13.77 | 13.87 | -3.55% | 118,659 | 166,416,257 |
| 2024-12-24 | 14.01 | 14.84 | 14.01 | 14.38 | +2.71% | 183,605 | 265,293,788 |
| 2024-12-23 | 14 | 14.3 | 13.78 | 14 | -0.36% | 114,967 | 161,522,209 |
| 2024-12-20 | 14.16 | 14.55 | 14.03 | 14.05 | -0.71% | 102,929 | 145,645,914 |
| 2024-12-19 | 13.83 | 14.19 | 13.72 | 14.15 | +0.71% | 83,898 | 117,288,557 |
| 2024-12-18 | 14.21 | 14.23 | 13.97 | 14.05 | -0.21% | 67,620 | 95,364,630 |
| 2024-12-17 | 14.38 | 14.61 | 14 | 14.08 | -1.88% | 105,336 | 150,050,402 |
| 2024-12-16 | 14.8 | 15.28 | 14.24 | 14.35 | -2.71% | 171,169 | 251,718,136 |
| 2024-12-13 | 14.78 | 14.95 | 14.5 | 14.75 | -0.34% | 132,387 | 194,967,303 |
| 2024-12-12 | 14.52 | 14.89 | 14.39 | 14.8 | +1.93% | 150,491 | 221,525,045 |
| 2024-12-11 | 14.56 | 14.71 | 14.42 | 14.52 | -0.68% | 105,769 | 153,784,419 |
| 2024-12-10 | 15.3 | 15.44 | 14.59 | 14.62 | -0.54% | 138,044 | 204,526,133 |
| 2024-12-09 | 14.76 | 15.19 | 14.53 | 14.7 | -0.68% | 109,723 | 162,672,030 |
| 2024-12-06 | 14.81 | 15.28 | 14.41 | 14.8 | +0.34% | 190,623 | 282,385,840 |
| 2024-12-05 | 14.66 | 14.98 | 14.56 | 14.75 | +0.27% | 135,673 | 199,975,656 |
| 2024-12-04 | 15.51 | 15.56 | 14.54 | 14.71 | -5.52% | 302,176 | 451,170,306 |
| 2024-12-03 | 15.88 | 16.5 | 15.35 | 15.57 | -0.51% | 349,255 | 557,366,370 |
| 2024-12-02 | 15.1 | 16.29 | 15.1 | 15.65 | +2.89% | 369,656 | 575,503,470 |
| 2024-11-29 | 15.03 | 15.64 | 14.9 | 15.21 | +2.22% | 269,622 | 414,169,897 |
| 2024-11-28 | 14.8 | 15.35 | 14.61 | 14.88 | -0.47% | 268,907 | 402,899,884 |
| 2024-11-27 | 13.3 | 14.96 | 13.3 | 14.95 | +11.82% | 376,801 | 535,077,875 |
| 2024-11-26 | 13.41 | 13.99 | 13.26 | 13.37 | -2.83% | 197,071 | 267,042,013 |
| 2024-11-25 | 12.83 | 14.29 | 12.83 | 13.76 | +11.51% | 412,265 | 565,113,704 |
| 2024-11-22 | 13.12 | 13.17 | 12.33 | 12.34 | -6.73% | 173,092 | 220,227,953 |
| 2024-11-21 | 13.37 | 13.44 | 13.06 | 13.23 | -1.19% | 98,483 | 130,518,777 |
| 2024-11-20 | 13.45 | 13.61 | 13.16 | 13.39 | -0.96% | 108,279 | 144,515,585 |
| 2024-11-19 | 13.18 | 13.57 | 13.15 | 13.52 | +2.97% | 108,610 | 145,233,172 |
| 2024-11-18 | 13.33 | 13.54 | 13.03 | 13.13 | -0.98% | 139,708 | 185,545,190 |
| 2024-11-15 | 13.65 | 13.92 | 13.25 | 13.26 | -2.71% | 130,664 | 176,893,293 |
| 2024-11-14 | 14.01 | 14.21 | 13.55 | 13.63 | -3.26% | 142,130 | 195,687,500 |
| 2024-11-13 | 14.01 | 14.26 | 13.81 | 14.09 | -0.42% | 135,102 | 189,104,810 |
| 2024-11-12 | 14.83 | 15.03 | 13.98 | 14.15 | -4.39% | 197,419 | 284,411,369 |
| 2024-11-11 | 14.79 | 14.9 | 14.38 | 14.8 | +0.07% | 207,646 | 303,745,734 |
| 2024-11-08 | 15.3 | 15.45 | 14.72 | 14.79 | -0.74% | 181,198 | 272,531,772 |
| 2024-11-07 | 14.8 | 15.1 | 14.62 | 14.9 | -1.06% | 183,457 | 272,301,688 |
| 2024-11-06 | 14.3 | 15.77 | 14.22 | 15.06 | +5.09% | 404,468 | 614,507,311 |
| 2024-11-05 | 13.8 | 14.43 | 13.61 | 14.33 | +3.69% | 294,100 | 415,960,657 |
| 2024-11-04 | 12.99 | 13.96 | 12.94 | 13.82 | +5.5% | 264,751 | 362,899,582 |
| 2024-11-01 | 13.37 | 13.43 | 12.85 | 13.1 | -2.6% | 174,489 | 229,154,911 |
| 2024-10-31 | 13.65 | 13.85 | 13.38 | 13.45 | +1.28% | 223,786 | 302,916,843 |
| 2024-10-30 | 13.14 | 13.36 | 12.87 | 13.28 | +1.14% | 183,680 | 241,437,248 |
| 2024-10-29 | 13.49 | 13.62 | 13.08 | 13.13 | -1.94% | 201,163 | 265,836,401 |
| 2024-10-28 | 13.3 | 13.87 | 13.2 | 13.39 | +2.45% | 316,951 | 427,805,877 |
| 2024-10-25 | 12.59 | 13.14 | 12.59 | 13.07 | +3.81% | 278,028 | 360,811,780 |
| 2024-10-24 | 12.84 | 13.02 | 12.52 | 12.59 | -3.52% | 229,790 | 291,993,891 |
| 2024-10-23 | 12.93 | 13.48 | 12.81 | 13.05 | +2.03% | 495,948 | 655,644,241 |
| 2024-10-22 | 11.8 | 12.95 | 11.68 | 12.79 | +8.39% | 457,152 | 573,942,264 |
| 2024-10-21 | 11.58 | 12.05 | 11.42 | 11.8 | +3.06% | 202,561 | 237,436,051 |
| 2024-10-18 | 10.93 | 11.73 | 10.93 | 11.45 | +4.38% | 221,603 | 250,940,738 |
| 2024-10-17 | 11.02 | 11.39 | 10.96 | 10.97 | -0.99% | 112,005 | 125,035,713 |
| 2024-10-16 | 11.01 | 11.24 | 10.88 | 11.08 | -0.81% | 141,473 | 156,299,645 |
| 2024-10-15 | 11.59 | 11.61 | 11.17 | 11.17 | -3.79% | 197,704 | 225,021,601 |
| 2024-10-14 | 11.43 | 11.74 | 11.27 | 11.61 | +2.11% | 187,580 | 216,101,392 |
| 2024-10-11 | 12 | 12.8 | 11.21 | 11.37 | -8.53% | 282,993 | 328,494,123 |
| 2024-10-10 | 11.76 | 13.15 | 11.76 | 12.43 | +7.06% | 409,852 | 512,669,000 |
| 2024-10-09 | 12.99 | 12.99 | 11.55 | 11.61 | -13.62% | 333,573 | 405,870,337 |
| 2024-10-08 | 14 | 14.03 | 12.5 | 13.44 | +13.23% | 454,752 | 603,783,246 |
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：