股票概览
12.67
-4.31%
-0.57
13.23
开盘价
13.31
最高价
12.66
最低价
53,717
成交量
数据更新至: 2024-12-31
技术指标
13.11
MA5 (5日均线)
13.30
MA10 (10日均线)
13.68
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 | 13.23 | 13.31 | 12.66 | 12.67 | -4.31% | 53,717 | 69,506,435 |
| 2024-12-30 | 13.29 | 13.34 | 13.06 | 13.24 | -0.38% | 30,447 | 40,134,829 |
| 2024-12-27 | 13.17 | 13.48 | 13.13 | 13.29 | +0.91% | 39,896 | 53,117,501 |
| 2024-12-26 | 13.15 | 13.33 | 13.1 | 13.17 | +0.08% | 27,421 | 36,281,866 |
| 2024-12-25 | 13.33 | 13.36 | 13.03 | 13.16 | -1.05% | 26,985 | 35,464,254 |
| 2024-12-24 | 13.16 | 13.35 | 13.16 | 13.3 | +0.68% | 25,958 | 34,431,318 |
| 2024-12-23 | 13.64 | 13.67 | 13.16 | 13.21 | -3.15% | 44,064 | 58,875,785 |
| 2024-12-20 | 13.62 | 13.73 | 13.51 | 13.64 | +0.15% | 29,637 | 40,411,256 |
| 2024-12-19 | 13.57 | 13.64 | 13.38 | 13.62 | -0.29% | 33,656 | 45,493,150 |
| 2024-12-18 | 13.66 | 13.89 | 13.59 | 13.66 | +0.15% | 27,514 | 37,730,152 |
| 2024-12-17 | 13.94 | 13.94 | 13.57 | 13.64 | -1.73% | 45,717 | 62,715,853 |
| 2024-12-16 | 14.01 | 14.29 | 13.8 | 13.88 | -0.36% | 48,856 | 68,487,166 |
| 2024-12-13 | 14.19 | 14.24 | 13.91 | 13.93 | -2.59% | 55,362 | 77,742,106 |
| 2024-12-12 | 14.15 | 14.39 | 14.03 | 14.3 | +1.06% | 57,761 | 82,146,050 |
| 2024-12-11 | 14.08 | 14.23 | 13.98 | 14.15 | +0.5% | 48,900 | 69,258,510 |
| 2024-12-10 | 14.56 | 14.76 | 14.01 | 14.08 | +0.72% | 91,337 | 130,711,223 |
| 2024-12-09 | 14.21 | 14.27 | 13.86 | 13.98 | -1.83% | 55,650 | 78,190,028 |
| 2024-12-06 | 14.12 | 14.36 | 13.9 | 14.24 | +0.35% | 74,343 | 105,283,185 |
| 2024-12-05 | 13.99 | 14.43 | 13.84 | 14.19 | -0.14% | 96,228 | 136,209,090 |
| 2024-12-04 | 14.12 | 14.97 | 13.9 | 14.21 | -0.42% | 172,738 | 249,524,364 |
| 2024-12-03 | 14.51 | 15 | 14.04 | 14.27 | +3.11% | 151,593 | 217,836,048 |
| 2024-12-02 | 13.53 | 13.95 | 13.45 | 13.84 | +2.37% | 65,250 | 89,732,526 |
| 2024-11-29 | 13.24 | 13.72 | 13.05 | 13.52 | +2.04% | 70,880 | 95,394,434 |
| 2024-11-28 | 13.28 | 13.75 | 13.17 | 13.25 | +0.3% | 64,195 | 85,900,768 |
| 2024-11-27 | 12.95 | 13.22 | 12.7 | 13.21 | +1.38% | 55,104 | 71,324,789 |
| 2024-11-26 | 13.03 | 13.22 | 12.96 | 13.03 | -0.38% | 44,230 | 57,893,051 |
| 2024-11-25 | 12.96 | 13.1 | 12.79 | 13.08 | +1% | 49,153 | 63,610,960 |
| 2024-11-22 | 13.51 | 13.58 | 12.95 | 12.95 | -4.64% | 66,363 | 87,931,003 |
| 2024-11-21 | 13.47 | 13.67 | 13.4 | 13.58 | +0.3% | 55,723 | 75,361,089 |
| 2024-11-20 | 13.56 | 13.63 | 13.43 | 13.54 | +0.07% | 57,121 | 77,260,268 |
| 2024-11-19 | 13.22 | 13.58 | 13.17 | 13.53 | +2.34% | 64,604 | 86,427,134 |
| 2024-11-18 | 13.59 | 13.65 | 13.11 | 13.22 | -2.44% | 79,186 | 105,633,767 |
| 2024-11-15 | 14.11 | 14.24 | 13.54 | 13.55 | -3.97% | 81,699 | 113,591,485 |
| 2024-11-14 | 14.51 | 14.58 | 14.1 | 14.11 | -2.69% | 67,107 | 96,226,328 |
| 2024-11-13 | 14.45 | 14.64 | 14.22 | 14.5 | -1.02% | 80,532 | 116,143,851 |
| 2024-11-12 | 15.1 | 15.28 | 14.4 | 14.65 | -2.98% | 142,801 | 211,772,053 |
| 2024-11-11 | 14.98 | 15.37 | 14.91 | 15.1 | +1.14% | 144,600 | 218,786,521 |
| 2024-11-08 | 15.68 | 15.75 | 14.82 | 14.93 | -4.23% | 186,601 | 283,213,921 |
| 2024-11-07 | 14.5 | 16 | 14.35 | 15.59 | +6.78% | 233,321 | 355,537,063 |
| 2024-11-06 | 14.85 | 15.09 | 14.5 | 14.6 | -1.55% | 153,247 | 226,573,382 |
| 2024-11-05 | 14.33 | 15.09 | 14.25 | 14.83 | +3.71% | 186,183 | 275,577,929 |
| 2024-11-04 | 14.08 | 14.39 | 13.91 | 14.3 | +2.58% | 98,602 | 139,672,102 |
| 2024-11-01 | 14.41 | 14.64 | 13.78 | 13.94 | -4.85% | 151,097 | 213,501,195 |
| 2024-10-31 | 14.09 | 15.15 | 13.89 | 14.65 | +5.78% | 252,100 | 370,867,115 |
| 2024-10-30 | 13.76 | 14.02 | 13.56 | 13.85 | +0.36% | 97,558 | 134,760,813 |
| 2024-10-29 | 14.65 | 14.7 | 13.78 | 13.8 | -6.95% | 218,767 | 309,289,125 |
| 2024-10-28 | 14.25 | 14.99 | 14.07 | 14.83 | +5.93% | 234,149 | 342,018,731 |
| 2024-10-25 | 13.75 | 14.39 | 13.36 | 14 | +6.54% | 231,477 | 324,043,765 |
| 2024-10-24 | 12.94 | 13.15 | 12.91 | 13.14 | +1.15% | 76,971 | 100,379,999 |
| 2024-10-23 | 12.86 | 13.15 | 12.78 | 12.99 | +0.93% | 104,130 | 135,457,110 |
| 2024-10-22 | 12.84 | 12.93 | 12.73 | 12.87 | +0.23% | 64,530 | 82,852,090 |
| 2024-10-21 | 12.8 | 13.02 | 12.68 | 12.84 | +0.31% | 99,048 | 126,945,489 |
| 2024-10-18 | 12.43 | 13.08 | 12.32 | 12.8 | +3.06% | 121,970 | 155,120,443 |
| 2024-10-17 | 12.7 | 12.79 | 12.4 | 12.42 | -1.43% | 64,805 | 81,404,105 |
| 2024-10-16 | 12.51 | 12.83 | 12.41 | 12.6 | -0.79% | 78,686 | 99,551,890 |
| 2024-10-15 | 13.12 | 13.24 | 12.69 | 12.7 | -4.08% | 122,852 | 159,774,086 |
| 2024-10-14 | 13.29 | 13.39 | 12.65 | 13.24 | +3.2% | 136,201 | 178,237,064 |
| 2024-10-11 | 13.2 | 13.34 | 12.68 | 12.83 | -3.82% | 103,569 | 134,068,735 |
| 2024-10-10 | 13.73 | 14.07 | 13.01 | 13.34 | -1.91% | 170,732 | 229,597,551 |
| 2024-10-09 | 14.49 | 15.19 | 13.6 | 13.6 | -7.23% | 304,387 | 440,112,515 |
| 2024-10-08 | 14.66 | 14.66 | 14.02 | 14.66 | +9.98% | 296,684 | 431,102,353 |
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：