股票概览
12.99
-1.14%
-0.15
13.29
开盘价
13.66
最高价
12.89
最低价
286,369
成交量
数据更新至: 2024-12-31
技术指标
13.43
MA5 (5日均线)
13.72
MA10 (10日均线)
14.52
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 | 13.29 | 13.66 | 12.89 | 12.99 | -1.14% | 286,369 | 379,364,700 |
| 2024-12-30 | 13.4 | 13.53 | 13.12 | 13.14 | -2.88% | 206,528 | 273,761,981 |
| 2024-12-27 | 13.75 | 13.92 | 13.46 | 13.53 | -1.6% | 240,080 | 328,590,344 |
| 2024-12-26 | 13.56 | 14.1 | 13.47 | 13.75 | -0.07% | 285,575 | 393,522,540 |
| 2024-12-25 | 13.57 | 14.07 | 13.16 | 13.76 | +0.51% | 306,078 | 415,906,882 |
| 2024-12-24 | 13.44 | 13.75 | 13.22 | 13.69 | +1.48% | 279,078 | 376,764,957 |
| 2024-12-23 | 13.81 | 14.04 | 13.41 | 13.49 | -3.02% | 305,004 | 415,400,630 |
| 2024-12-20 | 14.01 | 14.39 | 13.85 | 13.91 | -1.42% | 369,850 | 521,205,221 |
| 2024-12-19 | 14.25 | 14.82 | 13.9 | 14.11 | -4.73% | 508,461 | 724,092,207 |
| 2024-12-18 | 14.45 | 15.4 | 14.45 | 14.81 | +5.79% | 868,809 | 1,310,009,085 |
| 2024-12-17 | 14.51 | 14.6 | 13.65 | 14 | -4.57% | 532,102 | 745,376,279 |
| 2024-12-16 | 15.27 | 15.27 | 14.5 | 14.67 | -3.87% | 505,646 | 748,694,039 |
| 2024-12-13 | 15.93 | 16.02 | 15.15 | 15.26 | -4.09% | 593,953 | 923,317,121 |
| 2024-12-12 | 15.26 | 16.29 | 15.26 | 15.91 | +2.45% | 698,329 | 1,107,458,763 |
| 2024-12-11 | 14.76 | 15.94 | 14.55 | 15.53 | +5.07% | 820,323 | 1,253,654,149 |
| 2024-12-10 | 15.57 | 15.73 | 14.7 | 14.78 | -2.95% | 695,805 | 1,053,339,477 |
| 2024-12-09 | 14.55 | 15.76 | 14.51 | 15.23 | +2.7% | 777,839 | 1,191,783,412 |
| 2024-12-06 | 15.33 | 15.69 | 14.46 | 14.83 | -6.55% | 1,061,981 | 1,583,471,709 |
| 2024-12-05 | 17.25 | 17.67 | 15.58 | 15.87 | -7.19% | 1,521,748 | 2,520,049,719 |
| 2024-12-04 | 19.8 | 19.8 | 16.2 | 17.1 | -5% | 2,072,011 | 3,901,274,124 |
| 2024-12-03 | 18.76 | 18.76 | 18 | 18 | +5.57% | 328,349 | 597,742,483 |
| 2024-12-02 | 16 | 17.05 | 15.97 | 17.05 | +10% | 349,395 | 582,114,357 |
| 2024-11-29 | 15 | 15.5 | 14.31 | 15.5 | +10.01% | 442,172 | 678,715,828 |
| 2024-11-28 | 14.05 | 14.8 | 14 | 14.09 | +0.07% | 758,336 | 1,085,578,319 |
| 2024-11-27 | 12.84 | 14.08 | 12.66 | 14.08 | +10% | 606,054 | 824,719,267 |
| 2024-11-26 | 13.3 | 13.85 | 12.7 | 12.8 | -4.05% | 527,989 | 698,811,257 |
| 2024-11-25 | 14 | 14.16 | 12.9 | 13.34 | -5.79% | 622,352 | 832,342,823 |
| 2024-11-22 | 13.81 | 14.62 | 13.7 | 14.16 | -0.21% | 817,812 | 1,163,114,367 |
| 2024-11-21 | 15.29 | 15.62 | 13.93 | 14.19 | -8.33% | 1,078,706 | 1,571,006,622 |
| 2024-11-20 | 14.94 | 16 | 14.32 | 15.48 | +5.74% | 1,253,645 | 1,932,149,451 |
| 2024-11-19 | 13.13 | 14.64 | 12.91 | 14.64 | +9.99% | 1,232,512 | 1,728,682,372 |
| 2024-11-18 | 14.22 | 14.68 | 12.65 | 13.31 | -5.27% | 1,230,620 | 1,637,592,446 |
| 2024-11-15 | 15.29 | 16.08 | 13.97 | 14.05 | -3.9% | 1,619,727 | 2,481,784,253 |
| 2024-11-14 | 15.5 | 16.32 | 14 | 14.62 | -2.01% | 1,177,491 | 1,829,233,113 |
| 2024-11-13 | 14.73 | 16.1 | 14.73 | 14.92 | -8.86% | 1,452,085 | 2,177,707,770 |
| 2024-11-12 | 15.6 | 16.37 | 15.59 | 16.37 | +10.01% | 1,128,259 | 1,836,254,685 |
| 2024-11-11 | 15.33 | 15.33 | 13.59 | 14.88 | +6.74% | 1,457,092 | 2,146,561,204 |
| 2024-11-08 | 13.8 | 13.94 | 13.41 | 13.94 | +10.02% | 311,489 | 431,336,532 |
| 2024-11-07 | 11.55 | 12.67 | 11.55 | 12.67 | +9.98% | 692,165 | 853,857,656 |
| 2024-11-06 | 12.5 | 12.99 | 11.46 | 11.52 | -9.51% | 986,805 | 1,205,907,078 |
| 2024-11-05 | 11.34 | 13.47 | 11.34 | 12.73 | +1.03% | 1,262,152 | 1,529,922,572 |
| 2024-11-04 | 12.6 | 12.6 | 12.6 | 12.6 | -10% | 167,501 | 211,051,260 |
| 2024-11-01 | 13.5 | 14.06 | 13.1 | 14 | +9.55% | 2,022,911 | 2,802,791,913 |
| 2024-10-31 | 12.78 | 12.78 | 12.7 | 12.78 | +9.98% | 1,006,327 | 1,286,056,963 |
| 2024-10-30 | 11.62 | 11.62 | 11.62 | 11.62 | +10.04% | 42,591 | 49,490,486 |
| 2024-10-29 | 10.56 | 10.56 | 10.56 | 10.56 | +10% | 19,486 | 20,577,733 |
| 2024-10-28 | 9.6 | 9.6 | 9.6 | 9.6 | +9.97% | 22,939 | 22,021,066 |
| 2024-10-25 | 8.73 | 8.73 | 8.73 | 8.73 | +9.95% | 40,428 | 35,293,915 |
| 2024-10-24 | 7.94 | 7.94 | 7.94 | 7.94 | +9.97% | 66,023 | 52,422,611 |
| 2024-10-23 | 7.22 | 7.22 | 7.22 | 7.22 | +10.06% | 35,555 | 25,670,623 |
| 2024-10-22 | 6.56 | 6.56 | 6.56 | 6.56 | +10.07% | 25,600 | 16,793,600 |
| 2024-10-21 | 5.96 | 5.96 | 5.96 | 5.96 | +9.96% | 21,322 | 12,707,614 |
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：