股票概览
14.6
+6.1%
+0.84
13.87
开盘价
14.87
最高价
13.79
最低价
186,777
成交量
数据更新至: 2024-12-31
技术指标
13.69
MA5 (5日均线)
13.23
MA10 (10日均线)
13.19
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 | 13.87 | 14.87 | 13.79 | 14.6 | +6.1% | 186,777 | 268,077,628 |
| 2024-12-30 | 13.49 | 14.03 | 13.42 | 13.76 | +1.93% | 101,897 | 140,422,219 |
| 2024-12-27 | 13.3 | 13.56 | 13.21 | 13.5 | +1.35% | 63,893 | 86,025,766 |
| 2024-12-26 | 13.23 | 13.48 | 13.19 | 13.32 | +0.53% | 50,750 | 67,576,943 |
| 2024-12-25 | 13.09 | 13.28 | 12.9 | 13.25 | +1.22% | 54,368 | 71,488,392 |
| 2024-12-24 | 12.91 | 13.24 | 12.89 | 13.09 | +1.55% | 58,200 | 76,072,278 |
| 2024-12-23 | 12.78 | 13.05 | 12.73 | 12.89 | +1.1% | 87,425 | 112,882,293 |
| 2024-12-20 | 12.74 | 12.86 | 12.61 | 12.75 | +0.16% | 61,476 | 78,343,273 |
| 2024-12-19 | 12.38 | 12.75 | 12.34 | 12.73 | +2.33% | 63,454 | 80,130,090 |
| 2024-12-18 | 12.36 | 12.54 | 12.3 | 12.44 | +0.81% | 43,792 | 54,573,689 |
| 2024-12-17 | 12.49 | 12.7 | 12.28 | 12.34 | -1.99% | 73,126 | 91,085,769 |
| 2024-12-16 | 12.89 | 12.93 | 12.48 | 12.59 | -2.25% | 70,846 | 89,671,643 |
| 2024-12-13 | 13.2 | 13.29 | 12.85 | 12.88 | -2.42% | 136,867 | 177,921,624 |
| 2024-12-12 | 13.05 | 13.32 | 12.85 | 13.2 | +0.23% | 127,968 | 168,423,428 |
| 2024-12-11 | 13.35 | 13.35 | 12.72 | 13.17 | -0.08% | 193,100 | 248,248,266 |
| 2024-12-10 | 13.66 | 13.66 | 13.14 | 13.18 | -0.15% | 130,383 | 173,010,542 |
| 2024-12-09 | 13.63 | 13.65 | 13.1 | 13.2 | -3.15% | 82,568 | 110,058,828 |
| 2024-12-06 | 13.87 | 13.98 | 13.47 | 13.63 | -0.94% | 104,316 | 142,960,221 |
| 2024-12-05 | 13.45 | 13.86 | 13.18 | 13.76 | +1.78% | 106,812 | 145,278,815 |
| 2024-12-04 | 13.2 | 13.59 | 12.88 | 13.52 | +2.81% | 108,015 | 143,532,198 |
| 2024-12-03 | 13.36 | 13.49 | 13.02 | 13.15 | -0.75% | 68,021 | 90,193,410 |
| 2024-12-02 | 12.7 | 13.36 | 12.61 | 13.25 | +5.08% | 97,216 | 127,136,076 |
| 2024-11-29 | 12.46 | 12.75 | 12.31 | 12.61 | +2.02% | 68,330 | 86,167,002 |
| 2024-11-28 | 12.45 | 12.63 | 12.22 | 12.36 | +0.32% | 42,298 | 52,585,045 |
| 2024-11-27 | 12.35 | 12.35 | 11.98 | 12.32 | +0.16% | 45,719 | 55,581,209 |
| 2024-11-26 | 12.37 | 12.5 | 12.08 | 12.3 | -0.08% | 62,000 | 76,315,614 |
| 2024-11-25 | 12.96 | 12.98 | 12.15 | 12.31 | -3.9% | 127,320 | 159,476,538 |
| 2024-11-22 | 13.5 | 13.84 | 12.79 | 12.81 | -4.12% | 114,979 | 151,471,545 |
| 2024-11-21 | 12.86 | 13.38 | 12.71 | 13.36 | +3.89% | 116,611 | 153,666,951 |
| 2024-11-20 | 12.95 | 13 | 12.63 | 12.86 | -0.69% | 74,241 | 95,136,688 |
| 2024-11-19 | 12.5 | 12.95 | 12.34 | 12.95 | +4.02% | 99,268 | 125,527,008 |
| 2024-11-18 | 12.23 | 12.65 | 12.2 | 12.45 | +2.64% | 97,694 | 121,714,982 |
| 2024-11-15 | 12.08 | 12.59 | 12.04 | 12.13 | +0.41% | 89,073 | 110,066,731 |
| 2024-11-14 | 12.17 | 12.4 | 12.06 | 12.08 | -0.82% | 50,098 | 61,066,634 |
| 2024-11-13 | 12.18 | 12.21 | 11.98 | 12.18 | +0.74% | 42,499 | 51,450,114 |
| 2024-11-12 | 12.31 | 12.55 | 11.97 | 12.09 | -1.79% | 70,229 | 85,728,485 |
| 2024-11-11 | 12.36 | 12.36 | 12.11 | 12.31 | -0.49% | 53,995 | 66,038,679 |
| 2024-11-08 | 12.84 | 12.85 | 12.12 | 12.37 | -2.6% | 106,763 | 132,512,754 |
| 2024-11-07 | 12.55 | 12.84 | 12.51 | 12.7 | +1.28% | 66,509 | 84,460,258 |
| 2024-11-06 | 12.59 | 12.74 | 12.38 | 12.54 | -0.24% | 64,261 | 80,500,568 |
| 2024-11-05 | 12.65 | 12.73 | 12.31 | 12.57 | -0.24% | 88,084 | 110,539,564 |
| 2024-11-04 | 12.72 | 12.75 | 12.48 | 12.6 | -0.94% | 67,738 | 85,308,176 |
| 2024-11-01 | 13.05 | 13.35 | 12.66 | 12.72 | -2.15% | 94,301 | 122,400,735 |
| 2024-10-31 | 12.5 | 13.06 | 12.49 | 13 | +3.59% | 100,787 | 129,437,693 |
| 2024-10-30 | 12.38 | 12.67 | 12.15 | 12.55 | +2.45% | 70,668 | 87,891,160 |
| 2024-10-29 | 12.61 | 12.75 | 12.22 | 12.25 | -4.3% | 99,390 | 123,612,179 |
| 2024-10-28 | 12.3 | 12.85 | 11.8 | 12.8 | +6.05% | 160,025 | 199,336,252 |
| 2024-10-25 | 11.95 | 12.28 | 11.95 | 12.07 | +0.58% | 60,441 | 73,386,679 |
| 2024-10-24 | 11.8 | 12.12 | 11.71 | 12 | +1.35% | 59,586 | 71,289,121 |
| 2024-10-23 | 12.13 | 12.21 | 11.7 | 11.84 | -2.39% | 91,649 | 109,138,606 |
| 2024-10-22 | 11.92 | 12.35 | 11.81 | 12.13 | +1.76% | 97,448 | 118,313,874 |
| 2024-10-21 | 11.89 | 12.05 | 11.5 | 11.92 | -6.51% | 122,779 | 145,332,560 |
| 2024-10-18 | 12.8 | 12.82 | 12.44 | 12.75 | 0% | 154,950 | 195,931,837 |
| 2024-10-17 | 12.37 | 12.81 | 12.27 | 12.75 | +3.49% | 169,409 | 213,990,969 |
| 2024-10-16 | 11.6 | 12.64 | 11.56 | 12.32 | +4.94% | 218,268 | 269,266,746 |
| 2024-10-15 | 11.66 | 12.02 | 11.51 | 11.74 | +1.29% | 155,384 | 183,732,973 |
| 2024-10-14 | 11.66 | 11.7 | 11.3 | 11.59 | -0.6% | 210,058 | 241,062,941 |
| 2024-10-11 | 11.79 | 12.04 | 11.32 | 11.66 | +1.13% | 125,892 | 148,072,965 |
| 2024-10-10 | 11.9 | 12.22 | 11.49 | 11.53 | -4.08% | 189,202 | 222,244,748 |
| 2024-10-09 | 12.9 | 12.98 | 12.02 | 12.02 | -9.96% | 186,357 | 229,637,174 |
| 2024-10-08 | 14.03 | 14.26 | 12.4 | 13.35 | +2.85% | 317,387 | 417,582,525 |
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：