股票概览
13.19
-4.77%
-0.66
13.85
开盘价
13.9
最高价
13.18
最低价
49,878
成交量
数据更新至: 2024-12-31
技术指标
13.69
MA5 (5日均线)
13.73
MA10 (10日均线)
13.92
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 | 13.85 | 13.9 | 13.18 | 13.19 | -4.77% | 49,878 | 67,128,003 |
| 2024-12-30 | 13.88 | 13.96 | 13.76 | 13.85 | -0.5% | 25,247 | 34,957,618 |
| 2024-12-27 | 13.74 | 14.13 | 13.72 | 13.92 | +1.16% | 37,254 | 51,895,127 |
| 2024-12-26 | 13.76 | 13.84 | 13.7 | 13.76 | +0.07% | 19,953 | 27,453,663 |
| 2024-12-25 | 13.9 | 13.9 | 13.62 | 13.75 | -1.01% | 30,324 | 41,674,903 |
| 2024-12-24 | 13.55 | 13.89 | 13.53 | 13.89 | +2.66% | 35,732 | 49,182,790 |
| 2024-12-23 | 13.83 | 13.85 | 13.49 | 13.53 | -2.17% | 40,428 | 55,091,032 |
| 2024-12-20 | 13.71 | 13.94 | 13.71 | 13.83 | +0.58% | 28,626 | 39,618,175 |
| 2024-12-19 | 13.71 | 13.76 | 13.52 | 13.75 | -0.43% | 37,305 | 50,895,928 |
| 2024-12-18 | 13.87 | 13.95 | 13.81 | 13.81 | -0.29% | 23,919 | 33,185,592 |
| 2024-12-17 | 14.01 | 14.03 | 13.79 | 13.85 | -1.21% | 37,059 | 51,443,327 |
| 2024-12-16 | 14.1 | 14.18 | 13.94 | 14.02 | -0.99% | 37,504 | 52,588,210 |
| 2024-12-13 | 14.58 | 14.58 | 14.13 | 14.16 | -3.28% | 61,734 | 88,111,675 |
| 2024-12-12 | 14.39 | 14.77 | 14.33 | 14.64 | +1.39% | 63,609 | 92,630,245 |
| 2024-12-11 | 14.38 | 14.52 | 14.26 | 14.44 | +0.35% | 61,123 | 88,029,412 |
| 2024-12-10 | 14.22 | 14.68 | 14.08 | 14.39 | +4.43% | 135,119 | 194,043,499 |
| 2024-12-09 | 14 | 14.02 | 13.67 | 13.78 | -1.78% | 50,641 | 70,031,250 |
| 2024-12-06 | 13.9 | 14.17 | 13.73 | 14.03 | +1.01% | 68,029 | 95,013,448 |
| 2024-12-05 | 13.77 | 13.96 | 13.77 | 13.89 | +0.36% | 39,976 | 55,517,136 |
| 2024-12-04 | 14.06 | 14.06 | 13.75 | 13.84 | -1.7% | 43,934 | 61,038,488 |
| 2024-12-03 | 14.3 | 14.32 | 13.9 | 14.08 | -1.26% | 56,049 | 78,559,496 |
| 2024-12-02 | 14.29 | 14.45 | 14.23 | 14.26 | -0.56% | 42,953 | 61,523,214 |
| 2024-11-29 | 14.07 | 14.52 | 14.02 | 14.34 | +1.92% | 45,254 | 64,732,185 |
| 2024-11-28 | 14.1 | 14.22 | 14.04 | 14.07 | -0.35% | 26,239 | 37,104,184 |
| 2024-11-27 | 13.82 | 14.12 | 13.67 | 14.12 | +1.8% | 35,121 | 48,730,931 |
| 2024-11-26 | 13.82 | 14.06 | 13.8 | 13.87 | +0.14% | 32,271 | 44,914,107 |
| 2024-11-25 | 13.85 | 13.94 | 13.67 | 13.85 | +0.58% | 34,803 | 47,944,267 |
| 2024-11-22 | 14.33 | 14.38 | 13.77 | 13.77 | -3.77% | 47,647 | 67,002,361 |
| 2024-11-21 | 14.36 | 14.41 | 14.23 | 14.31 | -0.56% | 43,505 | 62,304,907 |
| 2024-11-20 | 14.48 | 14.49 | 14.26 | 14.39 | -0.96% | 42,330 | 60,806,372 |
| 2024-11-19 | 14.26 | 14.69 | 14.26 | 14.53 | +2.18% | 48,970 | 70,652,621 |
| 2024-11-18 | 14.42 | 14.55 | 14.14 | 14.22 | -1.25% | 54,588 | 78,327,172 |
| 2024-11-15 | 14.7 | 15.06 | 14.4 | 14.4 | -2.31% | 57,597 | 84,879,652 |
| 2024-11-14 | 14.87 | 15.04 | 14.71 | 14.74 | -0.87% | 57,986 | 86,260,281 |
| 2024-11-13 | 14.87 | 15.04 | 14.7 | 14.87 | -0.47% | 47,586 | 70,632,755 |
| 2024-11-12 | 15.11 | 15.45 | 14.82 | 14.94 | -0.93% | 84,342 | 127,781,127 |
| 2024-11-11 | 14.93 | 15.36 | 14.9 | 15.08 | +0.4% | 77,126 | 116,730,058 |
| 2024-11-08 | 15.47 | 15.55 | 14.97 | 15.02 | -1.51% | 101,314 | 154,344,785 |
| 2024-11-07 | 14.43 | 15.27 | 14.39 | 15.25 | +4.67% | 101,833 | 151,956,222 |
| 2024-11-06 | 14.96 | 15.02 | 14.48 | 14.57 | -1.95% | 87,292 | 128,553,417 |
| 2024-11-05 | 14.39 | 14.94 | 14.36 | 14.86 | +2.91% | 89,365 | 132,013,340 |
| 2024-11-04 | 14.18 | 14.46 | 14.18 | 14.44 | +2.63% | 66,794 | 95,767,289 |
| 2024-11-01 | 14.52 | 14.66 | 14.05 | 14.07 | -4.22% | 85,634 | 121,987,053 |
| 2024-10-31 | 14.28 | 14.88 | 14.28 | 14.69 | +2.23% | 84,339 | 123,693,803 |
| 2024-10-30 | 14.64 | 14.74 | 14.29 | 14.37 | -2.64% | 63,631 | 91,736,760 |
| 2024-10-29 | 14.89 | 15.08 | 14.73 | 14.76 | -0.67% | 60,306 | 89,885,808 |
| 2024-10-28 | 14.71 | 14.98 | 14.63 | 14.86 | +1.16% | 48,942 | 72,632,668 |
| 2024-10-25 | 14.48 | 14.86 | 14.48 | 14.69 | +0.69% | 43,694 | 64,211,688 |
| 2024-10-24 | 14.53 | 14.77 | 14.51 | 14.59 | -0.41% | 41,333 | 60,331,853 |
| 2024-10-23 | 14.68 | 14.93 | 14.58 | 14.65 | -0.34% | 60,353 | 89,143,710 |
| 2024-10-22 | 14.62 | 14.78 | 14.51 | 14.7 | +0.82% | 47,133 | 69,051,270 |
| 2024-10-21 | 14.74 | 14.8 | 14.49 | 14.58 | -0.95% | 74,354 | 108,701,256 |
| 2024-10-18 | 14.18 | 15.1 | 14.1 | 14.72 | +3.74% | 102,682 | 149,860,641 |
| 2024-10-17 | 14.28 | 14.55 | 14.14 | 14.19 | -0.28% | 58,196 | 83,630,584 |
| 2024-10-16 | 14.15 | 14.45 | 14.12 | 14.23 | -0.84% | 67,253 | 95,775,146 |
| 2024-10-15 | 14.7 | 14.78 | 14.34 | 14.35 | -4.78% | 99,625 | 145,236,411 |
| 2024-10-14 | 14.56 | 15.17 | 14.38 | 15.07 | +4.87% | 134,406 | 198,775,862 |
| 2024-10-11 | 14.6 | 14.92 | 14.18 | 14.37 | -2.91% | 98,550 | 142,726,985 |
| 2024-10-10 | 15.44 | 15.46 | 14.58 | 14.8 | -1.33% | 144,159 | 215,496,988 |
| 2024-10-09 | 15.98 | 16.19 | 15 | 15 | -9.64% | 241,177 | 376,819,820 |
| 2024-10-08 | 16.6 | 16.6 | 15.78 | 16.6 | +10.01% | 325,655 | 535,706,504 |
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：