股票概览
13.73
-2.42%
-0.34
14.05
开盘价
14.1
最高价
13.71
最低价
71,462
成交量
数据更新至: 2024-12-31
技术指标
13.98
MA5 (5日均线)
13.98
MA10 (10日均线)
14.08
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 | 14.05 | 14.1 | 13.71 | 13.73 | -2.42% | 71,462 | 99,175,112 |
| 2024-12-30 | 14.06 | 14.11 | 14.01 | 14.07 | -0.28% | 39,216 | 55,149,576 |
| 2024-12-27 | 13.94 | 14.18 | 13.92 | 14.11 | +1.15% | 65,181 | 91,722,438 |
| 2024-12-26 | 14.04 | 14.1 | 13.93 | 13.95 | -0.64% | 75,566 | 105,996,270 |
| 2024-12-25 | 14.08 | 14.1 | 13.93 | 14.04 | 0% | 49,673 | 69,597,266 |
| 2024-12-24 | 13.84 | 14.05 | 13.84 | 14.04 | +1.45% | 44,449 | 62,215,267 |
| 2024-12-23 | 14 | 14.05 | 13.82 | 13.84 | -1.14% | 48,967 | 68,280,908 |
| 2024-12-20 | 14.02 | 14.07 | 13.95 | 14 | -0.21% | 45,831 | 64,208,949 |
| 2024-12-19 | 13.95 | 14.07 | 13.79 | 14.03 | +0.14% | 60,291 | 83,996,952 |
| 2024-12-18 | 14.12 | 14.18 | 13.98 | 14.01 | -0.64% | 47,498 | 66,890,104 |
| 2024-12-17 | 14.16 | 14.24 | 14.02 | 14.1 | -0.49% | 63,721 | 90,003,258 |
| 2024-12-16 | 14.2 | 14.23 | 14.12 | 14.17 | +0.07% | 58,320 | 82,611,431 |
| 2024-12-13 | 14.41 | 14.43 | 14.15 | 14.16 | -2.14% | 89,880 | 127,929,974 |
| 2024-12-12 | 14.32 | 14.5 | 14.27 | 14.47 | +0.77% | 77,482 | 111,620,497 |
| 2024-12-11 | 14.18 | 14.4 | 14.12 | 14.36 | +1.2% | 89,020 | 127,454,251 |
| 2024-12-10 | 14.4 | 14.49 | 14.17 | 14.19 | +0.28% | 123,134 | 176,242,813 |
| 2024-12-09 | 14.18 | 14.34 | 14.06 | 14.15 | -0.07% | 76,473 | 108,609,148 |
| 2024-12-06 | 14.03 | 14.25 | 13.9 | 14.16 | +0.93% | 84,960 | 119,643,484 |
| 2024-12-05 | 14 | 14.06 | 13.84 | 14.03 | 0% | 67,831 | 94,710,903 |
| 2024-12-04 | 14.25 | 14.29 | 14 | 14.03 | -1.2% | 80,942 | 114,520,556 |
| 2024-12-03 | 14.16 | 14.25 | 14.06 | 14.2 | +0.07% | 76,954 | 108,874,153 |
| 2024-12-02 | 14.05 | 14.2 | 13.98 | 14.19 | +1.07% | 73,671 | 104,046,492 |
| 2024-11-29 | 13.93 | 14.16 | 13.86 | 14.04 | +0.36% | 97,784 | 137,390,248 |
| 2024-11-28 | 14.05 | 14.13 | 13.95 | 13.99 | -1.06% | 65,564 | 92,053,475 |
| 2024-11-27 | 13.91 | 14.15 | 13.59 | 14.14 | +1.14% | 97,808 | 135,307,928 |
| 2024-11-26 | 14.05 | 14.2 | 13.95 | 13.98 | -1.06% | 72,040 | 101,285,941 |
| 2024-11-25 | 14.2 | 14.58 | 13.95 | 14.13 | +1.44% | 126,944 | 181,049,865 |
| 2024-11-22 | 14.4 | 14.49 | 13.91 | 13.93 | -3.67% | 92,457 | 131,198,075 |
| 2024-11-21 | 14.41 | 14.5 | 14.29 | 14.46 | +0.21% | 74,229 | 106,904,652 |
| 2024-11-20 | 14.38 | 14.47 | 14.3 | 14.43 | +0.28% | 70,530 | 101,538,126 |
| 2024-11-19 | 14.11 | 14.41 | 14.02 | 14.39 | +2.35% | 96,629 | 137,133,310 |
| 2024-11-18 | 14.23 | 14.39 | 13.99 | 14.06 | -0.71% | 96,255 | 136,631,655 |
| 2024-11-15 | 14.48 | 14.64 | 14.15 | 14.16 | -2.28% | 112,451 | 162,099,823 |
| 2024-11-14 | 15 | 15 | 14.44 | 14.49 | -3.4% | 141,866 | 208,605,047 |
| 2024-11-13 | 14.93 | 15.21 | 14.9 | 15 | 0% | 143,108 | 215,074,741 |
| 2024-11-12 | 15.1 | 15.34 | 14.86 | 15 | -1.25% | 251,753 | 380,888,351 |
| 2024-11-11 | 14.69 | 15.23 | 14.62 | 15.19 | +3.33% | 268,698 | 402,536,939 |
| 2024-11-08 | 15.1 | 15.15 | 14.66 | 14.7 | -1.34% | 220,407 | 327,828,428 |
| 2024-11-07 | 14.66 | 14.95 | 14.55 | 14.9 | +0.13% | 205,188 | 303,221,682 |
| 2024-11-06 | 14.97 | 15.11 | 14.81 | 14.88 | -0.47% | 237,937 | 355,834,461 |
| 2024-11-05 | 14.53 | 15.02 | 14.5 | 14.95 | +2.19% | 239,499 | 354,533,744 |
| 2024-11-04 | 14.75 | 14.85 | 14.37 | 14.63 | +0.21% | 195,476 | 284,180,716 |
| 2024-11-01 | 14.11 | 14.91 | 14.06 | 14.6 | +2.89% | 359,628 | 524,101,637 |
| 2024-10-31 | 14.05 | 14.29 | 14.01 | 14.19 | +1% | 141,558 | 200,796,711 |
| 2024-10-30 | 14.15 | 14.27 | 13.95 | 14.05 | -0.71% | 121,078 | 170,497,642 |
| 2024-10-29 | 14.41 | 14.46 | 14.07 | 14.15 | -1.87% | 123,520 | 175,288,482 |
| 2024-10-28 | 14.23 | 14.44 | 14.23 | 14.42 | +0.84% | 98,638 | 141,662,283 |
| 2024-10-25 | 14.11 | 14.39 | 14.07 | 14.3 | +1.63% | 102,768 | 146,276,322 |
| 2024-10-24 | 14.2 | 14.24 | 13.97 | 14.07 | -1.95% | 105,933 | 148,809,917 |
| 2024-10-23 | 14.22 | 14.4 | 14.1 | 14.35 | +1.34% | 120,733 | 172,218,183 |
| 2024-10-22 | 14 | 14.18 | 13.89 | 14.16 | +0.78% | 113,408 | 159,158,104 |
| 2024-10-21 | 13.98 | 14.24 | 13.92 | 14.05 | +1.22% | 128,426 | 180,832,613 |
| 2024-10-18 | 13.54 | 14.12 | 13.45 | 13.88 | +2.44% | 131,743 | 181,425,860 |
| 2024-10-17 | 13.76 | 13.88 | 13.53 | 13.55 | -1.45% | 81,206 | 111,242,894 |
| 2024-10-16 | 13.51 | 13.92 | 13.51 | 13.75 | +0.73% | 83,563 | 114,778,066 |
| 2024-10-15 | 14 | 14.01 | 13.63 | 13.65 | -2.85% | 105,846 | 146,082,165 |
| 2024-10-14 | 13.81 | 14.07 | 13.71 | 14.05 | +1.81% | 77,001 | 107,155,208 |
| 2024-10-11 | 14.45 | 14.46 | 13.64 | 13.8 | -4.03% | 120,570 | 168,856,658 |
| 2024-10-10 | 14.31 | 14.69 | 14.1 | 14.38 | +1.13% | 131,641 | 190,128,081 |
| 2024-10-09 | 14.9 | 14.9 | 14.16 | 14.22 | -7% | 204,564 | 297,835,625 |
| 2024-10-08 | 16.09 | 16.11 | 14.68 | 15.29 | +4.37% | 308,517 | 474,505,371 |
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：