股票概览
13.15
-1.87%
-0.25
13.4
开盘价
13.59
最高价
13.1
最低价
27,753
成交量
数据更新至: 2024-12-31
技术指标
13.51
MA5 (5日均线)
13.93
MA10 (10日均线)
14.57
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 | 13.4 | 13.59 | 13.1 | 13.15 | -1.87% | 27,753 | 36,878,548 |
| 2024-12-30 | 13.83 | 13.83 | 13.38 | 13.4 | -3.11% | 23,586 | 31,802,161 |
| 2024-12-27 | 13.45 | 14.12 | 13.41 | 13.83 | +2.29% | 34,573 | 47,897,282 |
| 2024-12-26 | 13.49 | 13.77 | 13.46 | 13.52 | -0.81% | 25,617 | 34,841,067 |
| 2024-12-25 | 13.85 | 14.04 | 13.3 | 13.63 | -2.01% | 33,106 | 44,907,384 |
| 2024-12-24 | 14.09 | 14.1 | 13.76 | 13.91 | +0.07% | 27,605 | 38,293,995 |
| 2024-12-23 | 14.5 | 14.5 | 13.88 | 13.9 | -4.73% | 29,005 | 41,031,920 |
| 2024-12-20 | 14.6 | 14.85 | 14.4 | 14.59 | +0.48% | 25,683 | 37,525,392 |
| 2024-12-19 | 14.91 | 14.91 | 14.26 | 14.52 | -2.48% | 26,968 | 39,104,290 |
| 2024-12-18 | 14.75 | 15.34 | 14.52 | 14.89 | +2.69% | 34,970 | 52,341,857 |
| 2024-12-17 | 15.21 | 15.49 | 14.48 | 14.5 | -4.79% | 32,985 | 48,942,849 |
| 2024-12-16 | 15.48 | 15.77 | 15 | 15.23 | -1.61% | 36,716 | 56,284,200 |
| 2024-12-13 | 15.92 | 16.25 | 15.48 | 15.48 | -3.25% | 53,474 | 84,734,214 |
| 2024-12-12 | 15.42 | 16.03 | 15.31 | 16 | +3.83% | 51,407 | 81,049,089 |
| 2024-12-11 | 14.91 | 15.59 | 14.84 | 15.41 | +3.35% | 46,498 | 71,210,328 |
| 2024-12-10 | 15.38 | 15.49 | 14.86 | 14.91 | -0.67% | 40,187 | 60,613,549 |
| 2024-12-09 | 15.21 | 15.36 | 14.92 | 15.01 | -1.7% | 24,907 | 37,549,114 |
| 2024-12-06 | 15.23 | 15.37 | 15.02 | 15.27 | +0.26% | 22,996 | 34,951,688 |
| 2024-12-05 | 15.12 | 15.34 | 14.93 | 15.23 | +0.93% | 20,167 | 30,490,145 |
| 2024-12-04 | 15.68 | 15.72 | 15.01 | 15.09 | -3.76% | 39,833 | 60,993,247 |
| 2024-12-03 | 15.94 | 16.52 | 15.58 | 15.68 | -1.69% | 37,313 | 59,450,384 |
| 2024-12-02 | 15.52 | 16.22 | 15.52 | 15.95 | +2.11% | 43,882 | 69,684,315 |
| 2024-11-29 | 15.59 | 15.77 | 15.2 | 15.62 | +0.64% | 36,794 | 56,927,009 |
| 2024-11-28 | 15.6 | 16.03 | 15.32 | 15.52 | -0.39% | 31,285 | 48,802,489 |
| 2024-11-27 | 15.7 | 15.7 | 15.07 | 15.58 | -0.19% | 30,046 | 46,215,599 |
| 2024-11-26 | 15.45 | 16.18 | 15.32 | 15.61 | +0.97% | 41,632 | 65,971,245 |
| 2024-11-25 | 15.69 | 15.69 | 14.91 | 15.46 | -1.4% | 60,509 | 92,033,212 |
| 2024-11-22 | 16.17 | 16.39 | 15.62 | 15.68 | -1.88% | 42,190 | 67,685,895 |
| 2024-11-21 | 16.6 | 16.69 | 15.81 | 15.98 | -3.73% | 45,349 | 73,476,453 |
| 2024-11-20 | 16.29 | 16.77 | 15.97 | 16.6 | +2.28% | 36,999 | 60,460,405 |
| 2024-11-19 | 15.79 | 16.48 | 15.79 | 16.23 | +2.27% | 33,693 | 54,322,483 |
| 2024-11-18 | 16.3 | 16.56 | 15.48 | 15.87 | -1.79% | 45,030 | 72,031,890 |
| 2024-11-15 | 16.9 | 17.3 | 16.1 | 16.16 | -4.77% | 50,713 | 84,881,172 |
| 2024-11-14 | 17.57 | 17.69 | 16.91 | 16.97 | -3.47% | 34,323 | 59,275,108 |
| 2024-11-13 | 17.78 | 18.58 | 17.28 | 17.58 | -2.06% | 70,720 | 126,756,207 |
| 2024-11-12 | 17.64 | 18.34 | 17.27 | 17.95 | +1.53% | 72,748 | 129,474,342 |
| 2024-11-11 | 16.36 | 17.9 | 16.25 | 17.68 | +8.07% | 93,918 | 162,016,168 |
| 2024-11-08 | 17.21 | 17.3 | 16.1 | 16.36 | -4.16% | 82,274 | 136,475,465 |
| 2024-11-07 | 16.82 | 17.37 | 16.71 | 17.07 | +1.49% | 44,296 | 75,605,620 |
| 2024-11-06 | 16.97 | 17.32 | 16.68 | 16.82 | -0.88% | 35,259 | 59,851,706 |
| 2024-11-05 | 16.88 | 17.14 | 16.4 | 16.97 | +1.68% | 41,181 | 69,078,841 |
| 2024-11-04 | 16.56 | 16.75 | 16.32 | 16.69 | +0.54% | 46,000 | 75,921,499 |
| 2024-11-01 | 17.51 | 17.7 | 16.56 | 16.6 | -5.57% | 65,501 | 111,052,364 |
| 2024-10-31 | 17.08 | 18.03 | 17.08 | 17.58 | +1.74% | 55,710 | 98,151,804 |
| 2024-10-30 | 17.16 | 17.76 | 17.02 | 17.28 | +0.7% | 68,017 | 118,195,690 |
| 2024-10-29 | 17.3 | 17.64 | 17.01 | 17.16 | -1.27% | 62,436 | 108,025,889 |
| 2024-10-28 | 17.78 | 18.1 | 16.98 | 17.38 | -2.85% | 107,020 | 186,288,167 |
| 2024-10-25 | 18.15 | 18.72 | 17.59 | 17.89 | -1.54% | 80,125 | 143,864,922 |
| 2024-10-24 | 17.8 | 18.66 | 17.8 | 18.17 | -1.03% | 65,792 | 120,219,175 |
| 2024-10-23 | 18 | 18.9 | 16.96 | 18.36 | +5.88% | 149,189 | 272,562,361 |
| 2024-10-22 | 15.83 | 17.34 | 15.82 | 17.34 | +10.03% | 83,039 | 140,079,331 |
| 2024-10-21 | 15.35 | 16.43 | 15.15 | 15.76 | +2.47% | 92,670 | 147,096,047 |
| 2024-10-18 | 15.1 | 15.72 | 14.9 | 15.38 | -1.28% | 91,461 | 140,163,664 |
| 2024-10-17 | 14.71 | 15.79 | 14.55 | 15.58 | +8.57% | 120,304 | 184,986,529 |
| 2024-10-16 | 15.3 | 15.76 | 14.2 | 14.35 | -7.12% | 130,227 | 193,937,300 |
| 2024-10-15 | 15.15 | 15.99 | 15 | 15.45 | +1.18% | 92,322 | 143,532,444 |
| 2024-10-14 | 13.87 | 15.4 | 13.6 | 15.27 | +9.07% | 130,972 | 194,366,451 |
| 2024-10-11 | 14.27 | 14.77 | 13.89 | 14 | -3.18% | 60,491 | 86,825,341 |
| 2024-10-10 | 14.69 | 15.14 | 13.9 | 14.46 | -1.43% | 85,614 | 124,788,806 |
| 2024-10-09 | 13.8 | 14.77 | 13.18 | 14.67 | +6.23% | 130,077 | 184,762,458 |
| 2024-10-08 | 14.6 | 14.77 | 12.93 | 13.81 | +2.45% | 106,263 | 146,913,126 |
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：