股票概览
13.47
-0.88%
-0.12
13.59
开盘价
13.74
最高价
13.38
最低价
34,292
成交量
数据更新至: 2024-12-31
技术指标
13.90
MA5 (5日均线)
14.79
MA10 (10日均线)
15.49
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 | 13.59 | 13.74 | 13.38 | 13.47 | -0.88% | 34,292 | 46,570,519 |
| 2024-12-30 | 13.69 | 13.77 | 13.36 | 13.59 | -4.36% | 65,097 | 88,276,516 |
| 2024-12-27 | 14.13 | 14.4 | 14.01 | 14.21 | +0.57% | 43,149 | 61,655,478 |
| 2024-12-26 | 14.09 | 14.37 | 14.05 | 14.13 | +0.14% | 35,254 | 50,075,194 |
| 2024-12-25 | 14.78 | 14.89 | 13.96 | 14.11 | -5.24% | 65,489 | 93,596,313 |
| 2024-12-24 | 15.08 | 15.35 | 14.64 | 14.89 | -1% | 53,044 | 78,868,858 |
| 2024-12-23 | 16.36 | 16.36 | 14.95 | 15.04 | -8.01% | 74,416 | 114,565,025 |
| 2024-12-20 | 15.99 | 16.41 | 15.93 | 16.35 | +2.12% | 54,590 | 88,403,226 |
| 2024-12-19 | 15.76 | 16.36 | 15.68 | 16.01 | -0.37% | 59,143 | 94,530,487 |
| 2024-12-18 | 16.25 | 16.3 | 15.6 | 16.07 | +0.12% | 56,060 | 89,891,248 |
| 2024-12-17 | 16.78 | 16.94 | 15.96 | 16.05 | -4.24% | 86,573 | 141,849,128 |
| 2024-12-16 | 17.65 | 17.65 | 16.4 | 16.76 | -5.31% | 122,553 | 206,768,976 |
| 2024-12-13 | 17.33 | 18.06 | 16.99 | 17.7 | +1.32% | 141,332 | 247,101,589 |
| 2024-12-12 | 17.17 | 17.79 | 16.85 | 17.47 | +2.58% | 185,418 | 321,905,966 |
| 2024-12-11 | 15.45 | 17.03 | 15.4 | 17.03 | +10.01% | 181,221 | 297,627,375 |
| 2024-12-10 | 15.9 | 15.99 | 15.45 | 15.48 | -0.51% | 64,689 | 101,270,185 |
| 2024-12-09 | 15.72 | 15.83 | 15.35 | 15.56 | +0.45% | 72,821 | 113,912,860 |
| 2024-12-06 | 15.17 | 15.73 | 15 | 15.49 | +1.51% | 77,289 | 118,602,346 |
| 2024-12-05 | 15.03 | 15.32 | 14.9 | 15.26 | +1.4% | 56,998 | 86,587,793 |
| 2024-12-04 | 15.6 | 15.65 | 14.9 | 15.05 | -3.59% | 91,705 | 139,402,483 |
| 2024-12-03 | 16.02 | 16.25 | 15.5 | 15.61 | -2.01% | 94,326 | 148,865,942 |
| 2024-12-02 | 15.38 | 16.47 | 15.27 | 15.93 | +4.32% | 128,373 | 203,305,972 |
| 2024-11-29 | 15.28 | 15.91 | 15.05 | 15.27 | +1.66% | 137,691 | 212,294,114 |
| 2024-11-28 | 15.28 | 15.28 | 14.85 | 15.02 | -1.7% | 120,045 | 180,466,351 |
| 2024-11-27 | 15.2 | 15.55 | 14.87 | 15.28 | -0.91% | 154,209 | 233,468,871 |
| 2024-11-26 | 16.08 | 16.87 | 15.39 | 15.42 | -9.72% | 251,462 | 401,432,118 |
| 2024-11-25 | 18.17 | 18.8 | 17.08 | 17.08 | -10.01% | 105,060 | 185,644,579 |
| 2024-11-22 | 19.85 | 21.21 | 18.78 | 18.98 | -1.56% | 290,936 | 584,090,592 |
| 2024-11-21 | 19.97 | 20.41 | 19 | 19.28 | +3.94% | 286,157 | 565,953,221 |
| 2024-11-20 | 16.68 | 18.55 | 16.68 | 18.55 | +10.02% | 124,921 | 228,705,542 |
| 2024-11-19 | 17.05 | 17.98 | 15.68 | 16.86 | +0.36% | 208,581 | 351,113,101 |
| 2024-11-18 | 17.35 | 18.83 | 16.65 | 16.8 | -1.87% | 334,971 | 602,943,437 |
| 2024-11-15 | 16.3 | 17.12 | 16.3 | 17.12 | +10.03% | 125,903 | 214,316,210 |
| 2024-11-14 | 15.95 | 16.18 | 15.4 | 15.56 | -2.45% | 89,691 | 140,898,608 |
| 2024-11-13 | 15.43 | 16.1 | 14.94 | 15.95 | +1.27% | 109,284 | 169,485,561 |
| 2024-11-12 | 15.3 | 16.68 | 15.3 | 15.75 | +2.94% | 156,988 | 250,471,021 |
| 2024-11-11 | 14.7 | 15.33 | 14.51 | 15.3 | +2.41% | 98,266 | 146,841,358 |
| 2024-11-08 | 15.2 | 15.64 | 14.76 | 14.94 | +4.04% | 145,731 | 219,444,000 |
| 2024-11-07 | 13.96 | 14.49 | 13.85 | 14.36 | +2.57% | 82,212 | 117,143,807 |
| 2024-11-06 | 13.82 | 14.35 | 13.55 | 14 | +2.79% | 118,527 | 165,687,281 |
| 2024-11-05 | 13.47 | 13.77 | 13.29 | 13.62 | +1.11% | 83,030 | 112,324,040 |
| 2024-11-04 | 13.5 | 13.6 | 13.28 | 13.47 | +1.13% | 54,456 | 73,072,273 |
| 2024-11-01 | 13.9 | 13.93 | 13.2 | 13.32 | -3.62% | 76,132 | 102,301,449 |
| 2024-10-31 | 13.92 | 14.04 | 13.62 | 13.82 | +0.8% | 103,362 | 143,063,248 |
| 2024-10-30 | 14 | 14.19 | 13.56 | 13.71 | -4.59% | 154,381 | 212,930,813 |
| 2024-10-29 | 15.2 | 15.66 | 14.35 | 14.37 | -1.78% | 259,934 | 392,850,374 |
| 2024-10-28 | 13.55 | 14.63 | 13.3 | 14.63 | +10% | 174,138 | 243,106,525 |
| 2024-10-25 | 14.2 | 14.2 | 12.99 | 13.3 | -1.34% | 210,767 | 282,377,476 |
| 2024-10-24 | 12.45 | 13.48 | 12.44 | 13.48 | +10.04% | 65,430 | 87,330,155 |
| 2024-10-23 | 12.54 | 12.56 | 12.2 | 12.25 | -2.16% | 38,119 | 47,153,290 |
| 2024-10-22 | 12.13 | 12.56 | 12.11 | 12.52 | +3.39% | 54,320 | 67,255,494 |
| 2024-10-21 | 11.97 | 12.15 | 11.88 | 12.11 | +1.68% | 42,882 | 51,589,445 |
| 2024-10-18 | 11.68 | 12.02 | 11.68 | 11.91 | +1.02% | 47,182 | 56,137,918 |
| 2024-10-17 | 11.72 | 12 | 11.68 | 11.79 | +0.6% | 30,871 | 36,564,720 |
| 2024-10-16 | 11.5 | 11.88 | 11.48 | 11.72 | +0.34% | 27,229 | 31,879,036 |
| 2024-10-15 | 11.7 | 11.9 | 11.58 | 11.68 | -0.34% | 36,015 | 42,341,687 |
| 2024-10-14 | 11.61 | 11.84 | 11.46 | 11.72 | +0.95% | 32,576 | 37,957,363 |
| 2024-10-11 | 11.99 | 11.99 | 11.5 | 11.61 | -2.27% | 40,082 | 46,782,993 |
| 2024-10-10 | 11.72 | 12.1 | 11.63 | 11.88 | +1.28% | 47,501 | 56,660,339 |
| 2024-10-09 | 12.74 | 12.74 | 11.62 | 11.73 | -8.86% | 73,966 | 89,202,329 |
| 2024-10-08 | 13.66 | 13.66 | 12.24 | 12.87 | +3.62% | 122,019 | 156,655,185 |
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：