股票概览
13.79
-0.86%
-0.12
14.19
开盘价
14.25
最高价
13.78
最低价
30,010
成交量
数据更新至: 2024-12-31
技术指标
13.66
MA5 (5日均线)
13.82
MA10 (10日均线)
14.46
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 | 14.19 | 14.25 | 13.78 | 13.79 | -0.86% | 30,010 | 42,010,897 |
| 2024-12-30 | 14.11 | 14.21 | 13.65 | 13.91 | -1.28% | 32,156 | 44,851,175 |
| 2024-12-27 | 13.7 | 14.4 | 13.48 | 14.09 | +3.45% | 40,509 | 56,921,732 |
| 2024-12-26 | 12.87 | 13.73 | 12.75 | 13.62 | +5.83% | 44,961 | 60,146,468 |
| 2024-12-25 | 13.47 | 13.48 | 12.7 | 12.87 | -4.53% | 38,970 | 50,373,685 |
| 2024-12-24 | 13.59 | 13.83 | 13.33 | 13.48 | -0.81% | 30,424 | 41,181,485 |
| 2024-12-23 | 14.6 | 14.6 | 13.42 | 13.59 | -6.08% | 51,891 | 71,430,347 |
| 2024-12-20 | 14.21 | 14.65 | 14.1 | 14.47 | +1.83% | 25,360 | 36,722,236 |
| 2024-12-19 | 14.01 | 14.27 | 13.88 | 14.21 | +0.35% | 26,500 | 37,292,275 |
| 2024-12-18 | 14 | 14.33 | 13.56 | 14.16 | +1.43% | 28,301 | 39,741,303 |
| 2024-12-17 | 14.93 | 14.94 | 13.86 | 13.96 | -6.5% | 38,555 | 54,924,195 |
| 2024-12-16 | 14.92 | 15.17 | 14.73 | 14.93 | -0.07% | 27,141 | 40,503,951 |
| 2024-12-13 | 15 | 15.12 | 14.76 | 14.94 | -0.73% | 33,955 | 50,676,749 |
| 2024-12-12 | 15.11 | 15.22 | 14.68 | 15.05 | -0.79% | 59,596 | 88,845,591 |
| 2024-12-11 | 15.18 | 15.45 | 15.02 | 15.17 | 0% | 33,151 | 50,235,063 |
| 2024-12-10 | 15.76 | 15.9 | 15.07 | 15.17 | -1.43% | 50,897 | 78,217,411 |
| 2024-12-09 | 15.5 | 15.98 | 15.15 | 15.39 | -1.41% | 39,155 | 60,792,456 |
| 2024-12-06 | 15.94 | 16.13 | 15.52 | 15.61 | -0.57% | 48,326 | 75,959,727 |
| 2024-12-05 | 15.1 | 15.98 | 15.1 | 15.7 | +4.11% | 73,581 | 114,477,440 |
| 2024-12-04 | 15.61 | 15.68 | 15.01 | 15.08 | -4.74% | 72,802 | 110,376,244 |
| 2024-12-03 | 15.04 | 15.95 | 14.98 | 15.83 | +5.25% | 111,064 | 173,974,682 |
| 2024-12-02 | 15.36 | 15.38 | 14.81 | 15.04 | -2.91% | 75,943 | 114,063,288 |
| 2024-11-29 | 14.95 | 15.57 | 14.75 | 15.49 | +3.13% | 71,189 | 108,750,593 |
| 2024-11-28 | 14.96 | 15.6 | 14.96 | 15.02 | +0.33% | 60,251 | 91,493,284 |
| 2024-11-27 | 14.85 | 15.1 | 14.27 | 14.97 | +0.54% | 73,528 | 108,034,572 |
| 2024-11-26 | 14.82 | 15.77 | 14.7 | 14.89 | -0.33% | 121,427 | 184,758,491 |
| 2024-11-25 | 13.8 | 15.06 | 13.8 | 14.94 | +7.79% | 122,527 | 179,544,236 |
| 2024-11-22 | 14.05 | 14.15 | 13.77 | 13.86 | -0.93% | 50,195 | 70,104,178 |
| 2024-11-21 | 13.79 | 14.35 | 13.72 | 13.99 | +1.08% | 56,230 | 79,047,172 |
| 2024-11-20 | 13.38 | 13.93 | 13.25 | 13.84 | +3.98% | 43,164 | 59,080,774 |
| 2024-11-19 | 12.95 | 13.31 | 12.94 | 13.31 | +2.54% | 34,616 | 45,414,340 |
| 2024-11-18 | 13.8 | 13.93 | 12.85 | 12.98 | -5.67% | 54,604 | 72,719,399 |
| 2024-11-15 | 13.68 | 14.02 | 13.62 | 13.76 | +1.1% | 51,377 | 71,046,089 |
| 2024-11-14 | 13.99 | 14.15 | 13.56 | 13.61 | -1.38% | 65,729 | 91,121,407 |
| 2024-11-13 | 13.55 | 13.88 | 13.33 | 13.8 | +1.32% | 40,255 | 55,012,036 |
| 2024-11-12 | 13.81 | 13.95 | 13.5 | 13.62 | -0.87% | 40,737 | 55,827,716 |
| 2024-11-11 | 13.28 | 13.75 | 13.28 | 13.74 | +3% | 34,827 | 47,342,895 |
| 2024-11-08 | 13.48 | 13.64 | 13.25 | 13.34 | -0.15% | 36,247 | 48,643,222 |
| 2024-11-07 | 12.92 | 13.39 | 12.81 | 13.36 | +3.49% | 37,081 | 48,710,676 |
| 2024-11-06 | 12.87 | 13.09 | 12.71 | 12.91 | +0.39% | 38,990 | 50,398,745 |
| 2024-11-05 | 12.6 | 12.91 | 12.6 | 12.86 | +2.23% | 40,967 | 52,339,417 |
| 2024-11-04 | 12.42 | 12.6 | 12.25 | 12.58 | +2.19% | 44,998 | 56,099,132 |
| 2024-11-01 | 13.21 | 13.29 | 12.27 | 12.31 | -6.95% | 58,685 | 74,113,324 |
| 2024-10-31 | 13.24 | 13.4 | 13.11 | 13.23 | +0.53% | 37,508 | 49,774,762 |
| 2024-10-30 | 13.13 | 13.3 | 12.95 | 13.16 | +0.08% | 32,825 | 43,061,717 |
| 2024-10-29 | 13.63 | 13.63 | 13.1 | 13.15 | -2.95% | 44,964 | 59,759,065 |
| 2024-10-28 | 12.88 | 13.6 | 12.88 | 13.55 | +3.28% | 59,708 | 79,366,047 |
| 2024-10-25 | 13.1 | 13.38 | 12.92 | 13.12 | +0.92% | 61,518 | 80,537,449 |
| 2024-10-24 | 13.27 | 13.31 | 12.89 | 13 | -2.33% | 42,955 | 55,960,491 |
| 2024-10-23 | 13.62 | 13.81 | 13.21 | 13.31 | -2.99% | 51,413 | 69,339,588 |
| 2024-10-22 | 13.86 | 13.96 | 13.55 | 13.72 | -1.29% | 48,558 | 66,919,470 |
| 2024-10-21 | 13.81 | 14.39 | 13.58 | 13.9 | +0.43% | 78,718 | 109,397,480 |
| 2024-10-18 | 13.03 | 14.08 | 12.89 | 13.84 | +5.89% | 84,797 | 115,726,288 |
| 2024-10-17 | 13 | 13.36 | 13 | 13.07 | +0.77% | 33,275 | 43,865,135 |
| 2024-10-16 | 12.63 | 13.02 | 12.61 | 12.97 | +1.09% | 33,530 | 43,166,032 |
| 2024-10-15 | 12.8 | 13.38 | 12.6 | 12.83 | +0.23% | 63,204 | 82,836,604 |
| 2024-10-14 | 12.56 | 12.81 | 12.26 | 12.8 | +4.07% | 40,438 | 51,034,065 |
| 2024-10-11 | 12.81 | 12.94 | 12.11 | 12.3 | -3.83% | 45,579 | 56,529,004 |
| 2024-10-10 | 12.61 | 13.25 | 12.61 | 12.79 | +1.91% | 57,496 | 74,402,841 |
| 2024-10-09 | 14.05 | 14.1 | 12.55 | 12.55 | -13.8% | 86,217 | 114,799,795 |
| 2024-10-08 | 15.58 | 15.58 | 13.6 | 14.56 | +10.39% | 124,095 | 179,505,383 |
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：