股票概览
13.13
-3.1%
-0.42
13.55
开盘价
13.63
最高价
13.04
最低价
283,500
成交量
数据更新至: 2024-12-31
技术指标
14.59
MA5 (5日均线)
16.88
MA10 (10日均线)
14.88
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 | 13.55 | 13.63 | 13.04 | 13.13 | -3.1% | 283,500 | 377,435,940 |
| 2024-12-30 | 13.91 | 14.1 | 13.46 | 13.55 | -4.24% | 419,337 | 573,082,631 |
| 2024-12-27 | 14.4 | 14.75 | 14.06 | 14.15 | -7.03% | 607,819 | 871,924,658 |
| 2024-12-26 | 16.45 | 16.68 | 15.21 | 15.22 | -9.94% | 751,968 | 1,179,516,385 |
| 2024-12-25 | 17.17 | 18.35 | 16.01 | 16.9 | -3.98% | 624,683 | 1,069,754,592 |
| 2024-12-24 | 19.5 | 20.4 | 17.6 | 17.6 | -9.97% | 748,454 | 1,375,057,231 |
| 2024-12-23 | 16.93 | 20.57 | 16.93 | 19.55 | +3.99% | 873,614 | 1,635,807,206 |
| 2024-12-20 | 21.9 | 22.9 | 18.8 | 18.8 | -10% | 922,414 | 1,994,980,955 |
| 2024-12-19 | 19 | 20.89 | 18.79 | 20.89 | +10.01% | 978,220 | 1,986,112,584 |
| 2024-12-18 | 17.23 | 18.99 | 17.2 | 18.99 | +10.02% | 346,197 | 643,108,392 |
| 2024-12-17 | 15.55 | 17.26 | 14.12 | 17.26 | +10.01% | 633,591 | 999,033,513 |
| 2024-12-16 | 15.4 | 15.69 | 14.5 | 15.69 | +10.03% | 564,044 | 862,527,707 |
| 2024-12-13 | 12.97 | 14.26 | 12.29 | 14.26 | +10.03% | 562,730 | 752,470,863 |
| 2024-12-12 | 11.72 | 12.96 | 11.64 | 12.96 | +10.02% | 432,961 | 549,633,512 |
| 2024-12-11 | 11.4 | 11.8 | 11.4 | 11.78 | +5.56% | 171,161 | 199,238,003 |
| 2024-12-10 | 11.42 | 11.48 | 11.13 | 11.16 | -0.45% | 63,478 | 71,513,316 |
| 2024-12-09 | 11.36 | 11.36 | 11.04 | 11.21 | -2.18% | 76,106 | 85,176,070 |
| 2024-12-06 | 11.5 | 11.5 | 11.27 | 11.46 | -0.26% | 52,945 | 60,399,693 |
| 2024-12-05 | 11.46 | 11.58 | 11.45 | 11.49 | -0.17% | 52,183 | 60,031,351 |
| 2024-12-04 | 11.7 | 11.79 | 11.45 | 11.51 | -3.36% | 96,832 | 112,514,595 |
| 2024-12-03 | 11.8 | 12.28 | 11.52 | 11.91 | +0.93% | 151,813 | 180,395,290 |
| 2024-12-02 | 11.54 | 11.95 | 11.51 | 11.8 | +2.25% | 106,156 | 124,053,706 |
| 2024-11-29 | 11.36 | 11.98 | 11.23 | 11.54 | +1.41% | 81,061 | 93,357,142 |
| 2024-11-28 | 11.14 | 11.62 | 11.09 | 11.38 | +2.43% | 87,969 | 100,006,059 |
| 2024-11-27 | 10.96 | 11.11 | 10.62 | 11.11 | +1% | 47,027 | 50,930,801 |
| 2024-11-26 | 10.97 | 11.16 | 10.93 | 11 | -0.09% | 39,852 | 44,077,732 |
| 2024-11-25 | 10.83 | 11.03 | 10.77 | 11.01 | +1.85% | 42,254 | 46,035,239 |
| 2024-11-22 | 11.2 | 11.3 | 10.8 | 10.81 | -3.57% | 57,907 | 64,238,299 |
| 2024-11-21 | 11.16 | 11.29 | 11.05 | 11.21 | +0.63% | 49,244 | 55,055,457 |
| 2024-11-20 | 10.92 | 11.2 | 10.91 | 11.14 | +1.55% | 55,790 | 61,812,123 |
| 2024-11-19 | 10.84 | 10.99 | 10.75 | 10.97 | +0.55% | 54,421 | 59,192,282 |
| 2024-11-18 | 11.39 | 11.39 | 10.83 | 10.91 | -3.71% | 79,428 | 87,442,016 |
| 2024-11-15 | 11.44 | 11.72 | 11.32 | 11.33 | -1.05% | 87,101 | 100,349,339 |
| 2024-11-14 | 12.18 | 12.29 | 11.42 | 11.45 | -7.74% | 163,492 | 191,722,509 |
| 2024-11-13 | 12.31 | 13.04 | 12.13 | 12.41 | +4.73% | 250,907 | 315,360,642 |
| 2024-11-12 | 12.1 | 12.19 | 11.78 | 11.85 | -0.5% | 95,424 | 114,371,709 |
| 2024-11-11 | 12.18 | 12.21 | 11.81 | 11.91 | -0.25% | 116,932 | 139,722,428 |
| 2024-11-08 | 12 | 12.58 | 11.6 | 11.94 | +0.34% | 193,746 | 231,857,355 |
| 2024-11-07 | 11.48 | 11.93 | 11.45 | 11.9 | +2.59% | 132,558 | 155,910,098 |
| 2024-11-06 | 11.5 | 11.95 | 11.4 | 11.6 | 0% | 150,529 | 175,416,073 |
| 2024-11-05 | 11.3 | 11.95 | 11.15 | 11.6 | +2.47% | 168,368 | 195,665,928 |
| 2024-11-04 | 10.85 | 11.65 | 10.68 | 11.32 | +5.6% | 128,749 | 144,149,056 |
| 2024-11-01 | 11.16 | 11.17 | 10.58 | 10.72 | -4.2% | 96,335 | 103,994,048 |
| 2024-10-31 | 11.03 | 11.25 | 10.99 | 11.19 | +1.45% | 68,184 | 75,918,177 |
| 2024-10-30 | 11 | 11.15 | 10.9 | 11.03 | -0.99% | 81,992 | 90,346,432 |
| 2024-10-29 | 11.55 | 11.8 | 11.1 | 11.14 | -3.13% | 116,719 | 131,730,331 |
| 2024-10-28 | 11.07 | 11.6 | 11.07 | 11.5 | +3.98% | 133,337 | 152,481,653 |
| 2024-10-25 | 11.01 | 11.18 | 10.97 | 11.06 | -0.09% | 93,617 | 103,416,809 |
| 2024-10-24 | 10.76 | 11.29 | 10.65 | 11.07 | +2.22% | 125,070 | 137,627,958 |
| 2024-10-23 | 10.65 | 11.2 | 10.52 | 10.83 | +2.17% | 122,065 | 132,072,956 |
| 2024-10-22 | 10.27 | 10.66 | 10.27 | 10.6 | +2.42% | 72,818 | 76,652,665 |
| 2024-10-21 | 10.29 | 10.46 | 10.28 | 10.35 | +0.39% | 66,753 | 69,050,396 |
| 2024-10-18 | 10.15 | 10.46 | 10.12 | 10.31 | +1.38% | 59,672 | 61,485,510 |
| 2024-10-17 | 10.29 | 10.4 | 10.16 | 10.17 | -0.78% | 43,075 | 44,273,446 |
| 2024-10-16 | 10.25 | 10.39 | 10.15 | 10.25 | -0.49% | 45,411 | 46,628,557 |
| 2024-10-15 | 10.45 | 10.56 | 10.29 | 10.3 | -2.46% | 55,193 | 57,573,890 |
| 2024-10-14 | 10.59 | 10.67 | 10.4 | 10.56 | +0.48% | 70,937 | 74,840,145 |
| 2024-10-11 | 10.5 | 10.74 | 10.35 | 10.51 | -1.04% | 81,832 | 85,837,341 |
| 2024-10-10 | 10.28 | 10.74 | 10.16 | 10.62 | +3.41% | 114,408 | 120,551,991 |
| 2024-10-09 | 11 | 11.04 | 10.25 | 10.27 | -9.83% | 141,665 | 150,670,551 |
| 2024-10-08 | 12.21 | 12.21 | 10.6 | 11.39 | +2.52% | 252,642 | 288,861,984 |
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：