股票概览
13.48
+2.51%
+0.33
13.18
开盘价
13.59
最高价
13.08
最低价
75,861
成交量
数据更新至: 2024-12-31
技术指标
13.13
MA5 (5日均线)
12.83
MA10 (10日均线)
12.51
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 | 13.18 | 13.59 | 13.08 | 13.48 | +2.51% | 75,861 | 101,686,348 |
| 2024-12-30 | 13.17 | 13.2 | 12.92 | 13.15 | +0.38% | 49,201 | 64,448,139 |
| 2024-12-27 | 12.9 | 13.19 | 12.85 | 13.1 | +1.31% | 59,246 | 77,452,650 |
| 2024-12-26 | 12.95 | 13.12 | 12.83 | 12.93 | -0.39% | 40,558 | 52,473,123 |
| 2024-12-25 | 12.88 | 13.18 | 12.72 | 12.98 | +1.09% | 66,368 | 86,011,589 |
| 2024-12-24 | 12.39 | 12.88 | 12.39 | 12.84 | +3.05% | 72,760 | 92,319,199 |
| 2024-12-23 | 12.45 | 12.57 | 12.37 | 12.46 | +0.4% | 45,510 | 56,828,246 |
| 2024-12-20 | 12.51 | 12.6 | 12.35 | 12.41 | -0.32% | 33,372 | 41,547,709 |
| 2024-12-19 | 12.47 | 12.61 | 12.28 | 12.45 | -0.16% | 54,680 | 68,060,886 |
| 2024-12-18 | 12.65 | 12.86 | 12.38 | 12.47 | -0.87% | 75,241 | 94,199,503 |
| 2024-12-17 | 12.6 | 12.91 | 12.45 | 12.58 | +0.72% | 90,825 | 114,564,623 |
| 2024-12-16 | 11.98 | 12.69 | 11.98 | 12.49 | +3.22% | 127,861 | 159,398,025 |
| 2024-12-13 | 12.21 | 12.46 | 12.01 | 12.1 | -2.02% | 226,653 | 276,295,570 |
| 2024-12-12 | 12.04 | 12.41 | 11.98 | 12.35 | +1.9% | 129,706 | 158,114,925 |
| 2024-12-11 | 12.12 | 12.29 | 12.01 | 12.12 | -0.49% | 75,408 | 91,292,282 |
| 2024-12-10 | 12.5 | 12.5 | 12.05 | 12.18 | -1.77% | 69,217 | 84,979,618 |
| 2024-12-09 | 12.15 | 12.48 | 11.88 | 12.4 | +2.06% | 76,981 | 94,631,739 |
| 2024-12-06 | 11.87 | 12.5 | 11.85 | 12.15 | +1.76% | 98,137 | 120,185,089 |
| 2024-12-05 | 11.55 | 12 | 11.51 | 11.94 | +3.02% | 97,592 | 115,768,734 |
| 2024-12-04 | 11.19 | 11.64 | 11.1 | 11.59 | +3.57% | 71,689 | 82,257,125 |
| 2024-12-03 | 11.05 | 11.23 | 10.93 | 11.19 | +1.18% | 72,243 | 80,455,456 |
| 2024-12-02 | 11.54 | 11.6 | 10.88 | 11.06 | -3.49% | 130,027 | 144,465,686 |
| 2024-11-29 | 11.5 | 11.75 | 11.4 | 11.46 | -1.21% | 76,007 | 87,928,358 |
| 2024-11-28 | 11.42 | 11.68 | 11.41 | 11.6 | +1.93% | 58,553 | 67,903,036 |
| 2024-11-27 | 11.12 | 11.39 | 11.06 | 11.38 | +1.43% | 47,427 | 53,448,658 |
| 2024-11-26 | 11.06 | 11.33 | 11.06 | 11.22 | +0.81% | 35,401 | 39,802,073 |
| 2024-11-25 | 10.95 | 11.35 | 10.92 | 11.13 | +1.46% | 61,756 | 68,929,160 |
| 2024-11-22 | 11.29 | 11.41 | 10.97 | 10.97 | -3.52% | 63,676 | 71,244,233 |
| 2024-11-21 | 11.13 | 11.43 | 11.08 | 11.37 | +1.52% | 54,402 | 61,405,430 |
| 2024-11-20 | 11.06 | 11.26 | 10.92 | 11.2 | +0.99% | 55,255 | 61,627,781 |
| 2024-11-19 | 10.98 | 11.09 | 10.81 | 11.09 | +0.64% | 55,647 | 61,092,049 |
| 2024-11-18 | 10.74 | 11.12 | 10.74 | 11.02 | +2.61% | 90,221 | 98,913,789 |
| 2024-11-15 | 10.6 | 10.91 | 10.58 | 10.74 | +0.85% | 67,189 | 72,405,344 |
| 2024-11-14 | 10.58 | 10.72 | 10.5 | 10.65 | +0.95% | 60,254 | 64,218,342 |
| 2024-11-13 | 10.43 | 10.56 | 10.39 | 10.55 | +0.96% | 36,297 | 38,084,176 |
| 2024-11-12 | 10.73 | 10.76 | 10.35 | 10.45 | -2.61% | 67,225 | 71,001,807 |
| 2024-11-11 | 10.5 | 10.76 | 10.43 | 10.73 | +2.09% | 76,867 | 81,881,078 |
| 2024-11-08 | 10.45 | 10.58 | 10.3 | 10.51 | +0.86% | 65,950 | 68,912,005 |
| 2024-11-07 | 10.2 | 10.43 | 10.17 | 10.42 | +1.46% | 53,684 | 55,582,976 |
| 2024-11-06 | 10.09 | 10.28 | 10.03 | 10.27 | +1.78% | 63,374 | 64,325,307 |
| 2024-11-05 | 10.07 | 10.11 | 9.98 | 10.09 | +0.3% | 50,152 | 50,438,940 |
| 2024-11-04 | 9.8 | 10.07 | 9.77 | 10.06 | +2.86% | 72,519 | 72,264,128 |
| 2024-11-01 | 9.84 | 9.95 | 9.71 | 9.78 | -0.31% | 113,112 | 111,551,030 |
| 2024-10-31 | 9.93 | 9.93 | 9.73 | 9.81 | -1.11% | 51,797 | 50,776,699 |
| 2024-10-30 | 9.92 | 10.01 | 9.87 | 9.92 | -0.4% | 32,982 | 32,724,442 |
| 2024-10-29 | 10.11 | 10.13 | 9.93 | 9.96 | -1.48% | 42,817 | 42,810,375 |
| 2024-10-28 | 9.95 | 10.11 | 9.88 | 10.11 | +1% | 55,549 | 55,569,130 |
| 2024-10-25 | 9.94 | 10.05 | 9.93 | 10.01 | +0.91% | 50,279 | 50,246,832 |
| 2024-10-24 | 9.89 | 9.96 | 9.87 | 9.92 | -0.1% | 26,308 | 26,035,181 |
| 2024-10-23 | 9.88 | 9.95 | 9.83 | 9.93 | +0.51% | 39,577 | 39,226,715 |
| 2024-10-22 | 9.87 | 9.97 | 9.8 | 9.88 | 0% | 50,866 | 50,188,015 |
| 2024-10-21 | 9.91 | 9.97 | 9.8 | 9.88 | -0.8% | 55,481 | 54,822,874 |
| 2024-10-18 | 9.99 | 10.04 | 9.74 | 9.96 | -0.5% | 86,478 | 85,841,297 |
| 2024-10-17 | 10.1 | 10.13 | 10 | 10.01 | -1.67% | 35,597 | 35,722,801 |
| 2024-10-16 | 10 | 10.18 | 9.94 | 10.18 | +2.21% | 48,738 | 49,087,249 |
| 2024-10-15 | 10.14 | 10.14 | 9.96 | 9.96 | -1.97% | 40,065 | 40,235,049 |
| 2024-10-14 | 10.07 | 10.2 | 9.93 | 10.16 | +1.6% | 66,928 | 67,549,734 |
| 2024-10-11 | 10.18 | 10.2 | 9.97 | 10 | -0.89% | 52,551 | 53,045,739 |
| 2024-10-10 | 9.97 | 10.29 | 9.97 | 10.09 | +1.41% | 91,588 | 92,956,146 |
| 2024-10-09 | 10.44 | 10.45 | 9.95 | 9.95 | -6.04% | 108,145 | 109,844,526 |
| 2024-10-08 | 11.69 | 11.69 | 10.25 | 10.59 | -0.75% | 187,199 | 202,688,501 |
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：