股票概览
12.91
-1.75%
-0.23
13.14
开盘价
13.24
最高价
12.86
最低价
11,476
成交量
数据更新至: 2024-12-31
技术指标
13.01
MA5 (5日均线)
13.13
MA10 (10日均线)
13.47
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 | 13.14 | 13.24 | 12.86 | 12.91 | -1.75% | 11,476 | 14,961,313 |
| 2024-12-30 | 13.21 | 13.24 | 12.97 | 13.14 | -0.3% | 10,775 | 14,159,509 |
| 2024-12-27 | 13 | 13.29 | 13 | 13.18 | +1.38% | 9,294 | 12,255,038 |
| 2024-12-26 | 12.74 | 13.13 | 12.74 | 13 | +1.4% | 9,299 | 12,113,674 |
| 2024-12-25 | 13.13 | 13.13 | 12.72 | 12.82 | -2.36% | 13,499 | 17,352,463 |
| 2024-12-24 | 13.02 | 13.25 | 12.91 | 13.13 | +1.78% | 11,661 | 15,279,884 |
| 2024-12-23 | 13.47 | 13.64 | 12.85 | 12.9 | -4.66% | 23,373 | 30,769,363 |
| 2024-12-20 | 13.34 | 13.65 | 13.34 | 13.53 | +1.05% | 12,319 | 16,685,218 |
| 2024-12-19 | 13.3 | 13.45 | 13.17 | 13.39 | +0.6% | 13,725 | 18,273,711 |
| 2024-12-18 | 13.46 | 13.46 | 13.15 | 13.31 | -0.52% | 16,498 | 21,923,556 |
| 2024-12-17 | 13.78 | 13.88 | 13.35 | 13.38 | -3.39% | 18,431 | 24,994,043 |
| 2024-12-16 | 13.88 | 13.96 | 13.78 | 13.85 | +0.65% | 15,310 | 21,223,116 |
| 2024-12-13 | 13.97 | 13.98 | 13.75 | 13.76 | -1.43% | 14,385 | 19,913,823 |
| 2024-12-12 | 14.05 | 14.05 | 13.79 | 13.96 | +0.07% | 15,610 | 21,684,104 |
| 2024-12-11 | 13.86 | 14 | 13.8 | 13.95 | +1.16% | 15,197 | 21,160,267 |
| 2024-12-10 | 14.2 | 14.3 | 13.75 | 13.79 | -0.86% | 20,265 | 28,343,053 |
| 2024-12-09 | 13.76 | 14.03 | 13.72 | 13.91 | +1.02% | 16,206 | 22,533,580 |
| 2024-12-06 | 13.76 | 13.94 | 13.76 | 13.77 | -0.15% | 15,081 | 20,846,987 |
| 2024-12-05 | 13.75 | 13.89 | 13.71 | 13.79 | -0.58% | 16,428 | 22,659,296 |
| 2024-12-04 | 13.91 | 13.95 | 13.68 | 13.87 | -0.36% | 18,275 | 25,307,258 |
| 2024-12-03 | 13.88 | 13.92 | 13.76 | 13.92 | +0.22% | 17,764 | 24,593,406 |
| 2024-12-02 | 14.07 | 14.09 | 13.71 | 13.89 | -1.49% | 44,152 | 61,034,395 |
| 2024-11-29 | 13.37 | 14.15 | 13.36 | 14.1 | +4.44% | 40,180 | 55,623,801 |
| 2024-11-28 | 13.6 | 13.65 | 13.45 | 13.5 | -0.74% | 14,343 | 19,436,243 |
| 2024-11-27 | 13.49 | 13.6 | 12.99 | 13.6 | +0.82% | 17,504 | 23,226,377 |
| 2024-11-26 | 13.6 | 13.68 | 13.45 | 13.49 | -1.1% | 12,580 | 17,079,007 |
| 2024-11-25 | 13.19 | 13.7 | 13.19 | 13.64 | +3.02% | 18,401 | 24,946,983 |
| 2024-11-22 | 13.69 | 13.79 | 13.24 | 13.24 | -3.07% | 19,228 | 26,148,718 |
| 2024-11-21 | 13.51 | 13.68 | 13.5 | 13.66 | +0.37% | 11,435 | 15,572,436 |
| 2024-11-20 | 13.53 | 13.63 | 13.35 | 13.61 | +0.59% | 12,195 | 16,535,252 |
| 2024-11-19 | 13.18 | 13.56 | 13.02 | 13.53 | +4.08% | 15,753 | 21,036,522 |
| 2024-11-18 | 13.29 | 13.49 | 12.94 | 13 | -2.18% | 16,071 | 21,178,796 |
| 2024-11-15 | 13.39 | 13.62 | 13.29 | 13.29 | -1.34% | 14,865 | 19,981,684 |
| 2024-11-14 | 13.67 | 13.76 | 13.45 | 13.47 | -1.68% | 14,540 | 19,789,396 |
| 2024-11-13 | 13.5 | 13.8 | 13.49 | 13.7 | +1.03% | 16,164 | 22,049,726 |
| 2024-11-12 | 13.77 | 13.91 | 13.48 | 13.56 | -1.88% | 26,859 | 36,844,645 |
| 2024-11-11 | 13.68 | 13.89 | 13.55 | 13.82 | +1.02% | 22,981 | 31,595,133 |
| 2024-11-08 | 13.77 | 13.95 | 13.62 | 13.68 | -0.44% | 18,995 | 26,183,047 |
| 2024-11-07 | 13.62 | 13.75 | 13.48 | 13.74 | +0.96% | 14,952 | 20,403,656 |
| 2024-11-06 | 13.62 | 13.75 | 13.49 | 13.61 | +0.07% | 19,380 | 26,394,528 |
| 2024-11-05 | 13.45 | 13.62 | 13.34 | 13.6 | +1.12% | 20,629 | 27,926,504 |
| 2024-11-04 | 13.41 | 13.72 | 13.31 | 13.45 | +0.3% | 28,912 | 39,061,183 |
| 2024-11-01 | 13.75 | 13.81 | 13.32 | 13.41 | -2.33% | 29,405 | 39,843,468 |
| 2024-10-31 | 14.01 | 14.01 | 13.7 | 13.73 | -0.87% | 18,297 | 25,341,628 |
| 2024-10-30 | 13.65 | 13.99 | 13.65 | 13.85 | +0.51% | 16,605 | 23,002,674 |
| 2024-10-29 | 14.25 | 14.25 | 13.72 | 13.78 | -2.27% | 34,258 | 47,608,489 |
| 2024-10-28 | 13.84 | 14.11 | 13.65 | 14.1 | +2.55% | 36,269 | 50,216,434 |
| 2024-10-25 | 13.57 | 13.84 | 13.57 | 13.75 | +1.1% | 24,919 | 34,110,912 |
| 2024-10-24 | 13.71 | 13.79 | 13.32 | 13.6 | +0.67% | 29,225 | 39,750,564 |
| 2024-10-23 | 13.52 | 13.85 | 13.29 | 13.51 | +4.89% | 62,976 | 85,624,444 |
| 2024-10-22 | 12.81 | 12.9 | 12.72 | 12.88 | +0.63% | 15,383 | 19,706,948 |
| 2024-10-21 | 12.59 | 13.1 | 12.55 | 12.8 | +1.67% | 21,972 | 28,087,285 |
| 2024-10-18 | 12.34 | 12.66 | 12.34 | 12.59 | +2.03% | 14,982 | 18,739,168 |
| 2024-10-17 | 12.49 | 12.65 | 12.34 | 12.34 | 0% | 11,477 | 14,348,120 |
| 2024-10-16 | 12.1 | 12.47 | 12.1 | 12.34 | +0.33% | 10,709 | 13,227,250 |
| 2024-10-15 | 12.49 | 12.61 | 12.25 | 12.3 | -1.91% | 16,688 | 20,771,475 |
| 2024-10-14 | 12.05 | 12.65 | 12 | 12.54 | +5.11% | 32,656 | 40,253,165 |
| 2024-10-11 | 12.9 | 13.12 | 11.81 | 11.93 | -7.88% | 49,218 | 60,342,132 |
| 2024-10-10 | 13.52 | 13.53 | 12.86 | 12.95 | -1.52% | 32,125 | 42,127,178 |
| 2024-10-09 | 13.47 | 13.78 | 12.83 | 13.15 | -2.81% | 53,642 | 71,243,922 |
| 2024-10-08 | 13.79 | 13.79 | 12.88 | 13.53 | +7.89% | 48,876 | 65,322,800 |
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：