股票概览
12.93
-2.27%
-0.3
13.25
开盘价
13.34
最高价
12.92
最低价
19,185
成交量
数据更新至: 2024-12-31
技术指标
13.14
MA5 (5日均线)
13.27
MA10 (10日均线)
13.73
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 | 13.25 | 13.34 | 12.92 | 12.93 | -2.27% | 19,185 | 25,171,826 |
| 2024-12-30 | 13.35 | 13.35 | 13.1 | 13.23 | -0.9% | 13,416 | 17,750,967 |
| 2024-12-27 | 13.18 | 13.38 | 13.16 | 13.35 | +1.52% | 16,265 | 21,653,862 |
| 2024-12-26 | 13.06 | 13.23 | 13.02 | 13.15 | +0.77% | 15,224 | 20,047,542 |
| 2024-12-25 | 13.3 | 13.3 | 12.86 | 13.05 | -1.36% | 20,762 | 27,025,152 |
| 2024-12-24 | 13.25 | 13.33 | 13.06 | 13.23 | +0.68% | 15,891 | 20,982,388 |
| 2024-12-23 | 13.57 | 13.58 | 13.13 | 13.14 | -3.17% | 30,027 | 39,954,909 |
| 2024-12-20 | 13.57 | 13.66 | 13.5 | 13.57 | +0.44% | 17,563 | 23,866,649 |
| 2024-12-19 | 13.39 | 13.56 | 13.31 | 13.51 | -0.15% | 16,335 | 21,936,460 |
| 2024-12-18 | 13.55 | 13.66 | 13.4 | 13.53 | 0% | 19,454 | 26,391,707 |
| 2024-12-17 | 13.96 | 14.02 | 13.52 | 13.53 | -3.22% | 33,889 | 46,389,301 |
| 2024-12-16 | 13.98 | 14.36 | 13.9 | 13.98 | -0.14% | 23,666 | 33,366,400 |
| 2024-12-13 | 14.3 | 14.31 | 13.97 | 14 | -2.71% | 37,204 | 52,434,822 |
| 2024-12-12 | 14.31 | 14.41 | 14.22 | 14.39 | +0.56% | 29,114 | 41,703,717 |
| 2024-12-11 | 14.28 | 14.4 | 14.24 | 14.31 | +0.21% | 26,353 | 37,717,059 |
| 2024-12-10 | 14.62 | 14.72 | 14.26 | 14.28 | -0.35% | 39,059 | 56,435,779 |
| 2024-12-09 | 14.46 | 14.51 | 14.2 | 14.33 | -0.9% | 29,602 | 42,486,663 |
| 2024-12-06 | 14.4 | 14.54 | 14.28 | 14.46 | +0.49% | 34,120 | 49,229,863 |
| 2024-12-05 | 14.21 | 14.41 | 14.17 | 14.39 | +1.34% | 29,308 | 41,949,915 |
| 2024-12-04 | 14.49 | 14.59 | 14.13 | 14.2 | -2.07% | 42,358 | 60,946,491 |
| 2024-12-03 | 14.36 | 14.61 | 14.19 | 14.5 | +1.12% | 44,324 | 63,896,422 |
| 2024-12-02 | 14.28 | 14.36 | 14.2 | 14.34 | +0.42% | 43,616 | 62,390,083 |
| 2024-11-29 | 14.23 | 14.42 | 14.01 | 14.28 | -0.07% | 49,638 | 70,633,917 |
| 2024-11-28 | 13.75 | 14.46 | 13.67 | 14.29 | +3.85% | 80,083 | 113,517,765 |
| 2024-11-27 | 13.57 | 13.76 | 13.26 | 13.76 | +1.18% | 25,790 | 34,818,292 |
| 2024-11-26 | 13.88 | 13.92 | 13.59 | 13.6 | -2.02% | 27,012 | 37,052,846 |
| 2024-11-25 | 13.74 | 13.9 | 13.58 | 13.88 | +1.61% | 25,933 | 35,675,880 |
| 2024-11-22 | 14.23 | 14.3 | 13.65 | 13.66 | -4.01% | 36,801 | 51,386,075 |
| 2024-11-21 | 14.17 | 14.38 | 14.1 | 14.23 | -0.07% | 29,358 | 41,807,343 |
| 2024-11-20 | 14.04 | 14.27 | 13.99 | 14.24 | +0.71% | 36,940 | 52,275,843 |
| 2024-11-19 | 13.89 | 14.14 | 13.54 | 14.14 | +2.02% | 38,074 | 53,087,873 |
| 2024-11-18 | 13.88 | 14.03 | 13.53 | 13.86 | +0.36% | 40,812 | 56,217,320 |
| 2024-11-15 | 14.11 | 14.38 | 13.81 | 13.81 | -2.61% | 45,340 | 64,116,657 |
| 2024-11-14 | 14.36 | 15 | 14.17 | 14.18 | -1.39% | 69,064 | 101,110,289 |
| 2024-11-13 | 14.31 | 14.58 | 14.05 | 14.38 | -0.21% | 45,201 | 64,637,879 |
| 2024-11-12 | 14.63 | 14.93 | 14.26 | 14.41 | -2.11% | 73,093 | 106,427,230 |
| 2024-11-11 | 14.04 | 14.87 | 13.97 | 14.72 | +5.52% | 95,836 | 138,734,443 |
| 2024-11-08 | 14.27 | 14.3 | 13.89 | 13.95 | -1.2% | 55,458 | 77,996,215 |
| 2024-11-07 | 13.75 | 14.16 | 13.71 | 14.12 | +2.77% | 67,093 | 93,967,453 |
| 2024-11-06 | 13.69 | 13.95 | 13.63 | 13.74 | +0.96% | 52,925 | 72,997,153 |
| 2024-11-05 | 13.35 | 13.65 | 13.35 | 13.61 | +1.57% | 45,620 | 61,759,402 |
| 2024-11-04 | 13.38 | 13.46 | 13.25 | 13.4 | +0.75% | 25,371 | 33,905,899 |
| 2024-11-01 | 13.73 | 13.81 | 13.23 | 13.3 | -3.55% | 45,553 | 61,057,318 |
| 2024-10-31 | 13.58 | 13.95 | 13.58 | 13.79 | +1.4% | 33,959 | 46,933,507 |
| 2024-10-30 | 13.66 | 13.83 | 13.49 | 13.6 | -0.15% | 28,291 | 38,540,941 |
| 2024-10-29 | 14.2 | 14.24 | 13.61 | 13.62 | -3.81% | 46,169 | 63,869,795 |
| 2024-10-28 | 13.93 | 14.22 | 13.93 | 14.16 | +2.46% | 45,781 | 64,473,948 |
| 2024-10-25 | 13.67 | 13.92 | 13.67 | 13.82 | +1.17% | 35,108 | 48,487,627 |
| 2024-10-24 | 13.8 | 13.85 | 13.62 | 13.66 | -1.3% | 22,631 | 31,032,019 |
| 2024-10-23 | 13.72 | 13.98 | 13.69 | 13.84 | +0.58% | 42,517 | 58,875,479 |
| 2024-10-22 | 13.79 | 13.88 | 13.59 | 13.76 | +0.44% | 34,885 | 47,856,303 |
| 2024-10-21 | 13.7 | 14.01 | 13.55 | 13.7 | +0.37% | 53,239 | 73,200,632 |
| 2024-10-18 | 13.24 | 13.87 | 13.16 | 13.65 | +3.49% | 50,006 | 67,521,879 |
| 2024-10-17 | 13.4 | 13.68 | 13.19 | 13.19 | -1.35% | 36,153 | 48,662,518 |
| 2024-10-16 | 13.15 | 13.57 | 13.1 | 13.37 | +0.15% | 30,384 | 40,726,075 |
| 2024-10-15 | 13.62 | 13.77 | 13.31 | 13.35 | -2.84% | 40,327 | 54,553,308 |
| 2024-10-14 | 13.37 | 13.77 | 13.21 | 13.74 | +4.65% | 53,039 | 71,712,491 |
| 2024-10-11 | 13.6 | 13.61 | 12.96 | 13.13 | -3.74% | 48,973 | 64,895,025 |
| 2024-10-10 | 13.56 | 14.02 | 13.25 | 13.64 | +0.96% | 65,783 | 90,468,974 |
| 2024-10-09 | 14.69 | 14.74 | 13.47 | 13.51 | -10.35% | 101,276 | 142,921,090 |
| 2024-10-08 | 16.24 | 16.24 | 14.21 | 15.07 | +8.42% | 148,218 | 224,460,222 |
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：