股票概览
13.64
-2.64%
-0.37
13.91
开盘价
14.06
最高价
13.6
最低价
14,405
成交量
数据更新至: 2024-12-31
技术指标
13.83
MA5 (5日均线)
14.27
MA10 (10日均线)
14.43
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 | 13.91 | 14.06 | 13.6 | 13.64 | -2.64% | 14,405 | 19,861,612 |
| 2024-12-30 | 14.94 | 14.98 | 13.86 | 14.01 | +0.5% | 20,628 | 29,090,531 |
| 2024-12-27 | 13.89 | 14.12 | 13.89 | 13.94 | -0.07% | 9,961 | 13,970,106 |
| 2024-12-26 | 13.69 | 14.1 | 13.58 | 13.95 | +2.42% | 16,428 | 22,850,981 |
| 2024-12-25 | 14.09 | 14.12 | 13.45 | 13.62 | -3.54% | 25,528 | 34,872,438 |
| 2024-12-24 | 14.31 | 14.48 | 13.95 | 14.12 | -1.33% | 24,215 | 34,174,397 |
| 2024-12-23 | 14.9 | 15.15 | 14.31 | 14.31 | -4.6% | 27,134 | 39,684,733 |
| 2024-12-20 | 14.98 | 15.4 | 14.85 | 15 | +0.33% | 33,173 | 49,944,973 |
| 2024-12-19 | 15.21 | 15.49 | 14.88 | 14.95 | -1.58% | 47,206 | 71,583,788 |
| 2024-12-18 | 14.37 | 15.84 | 14.2 | 15.19 | +5.49% | 73,762 | 112,526,728 |
| 2024-12-17 | 14.98 | 14.98 | 14.32 | 14.4 | -4.19% | 28,326 | 41,367,737 |
| 2024-12-16 | 14.96 | 15.29 | 14.9 | 15.03 | +0.6% | 32,426 | 48,866,859 |
| 2024-12-13 | 15 | 15.07 | 14.79 | 14.94 | -0.8% | 30,516 | 45,547,114 |
| 2024-12-12 | 15.15 | 15.3 | 14.89 | 15.06 | +1.21% | 53,431 | 80,612,177 |
| 2024-12-11 | 14.5 | 15.3 | 14.42 | 14.88 | +2.62% | 54,048 | 80,175,929 |
| 2024-12-10 | 14.63 | 15 | 14.5 | 14.5 | +0.55% | 52,435 | 77,170,173 |
| 2024-12-09 | 14.27 | 14.55 | 14.2 | 14.42 | +1.05% | 29,343 | 42,216,992 |
| 2024-12-06 | 14.2 | 14.34 | 14.06 | 14.27 | +0.35% | 21,929 | 31,230,357 |
| 2024-12-05 | 14.14 | 14.27 | 14.03 | 14.22 | +0.64% | 14,869 | 21,091,969 |
| 2024-12-04 | 14.42 | 14.42 | 14.03 | 14.13 | -1.53% | 17,265 | 24,504,507 |
| 2024-12-03 | 14.45 | 14.46 | 14.22 | 14.35 | -0.35% | 16,755 | 24,003,289 |
| 2024-12-02 | 14.33 | 14.46 | 14.24 | 14.4 | +1.34% | 22,411 | 32,160,608 |
| 2024-11-29 | 14.1 | 14.25 | 14 | 14.21 | +1.07% | 21,693 | 30,724,604 |
| 2024-11-28 | 13.96 | 14.14 | 13.91 | 14.06 | +0.43% | 16,078 | 22,599,512 |
| 2024-11-27 | 13.98 | 14.05 | 13.48 | 14 | +0.14% | 19,541 | 26,858,581 |
| 2024-11-26 | 14.15 | 14.15 | 13.89 | 13.98 | -0.99% | 17,009 | 23,912,618 |
| 2024-11-25 | 13.99 | 14.15 | 13.78 | 14.12 | +2.69% | 18,804 | 26,308,629 |
| 2024-11-22 | 14.26 | 14.26 | 13.71 | 13.75 | -3.51% | 22,160 | 31,000,941 |
| 2024-11-21 | 14.12 | 14.29 | 14.07 | 14.25 | +0.78% | 23,967 | 34,024,059 |
| 2024-11-20 | 13.81 | 14.26 | 13.61 | 14.14 | +2.84% | 26,581 | 37,493,893 |
| 2024-11-19 | 13.34 | 13.81 | 13.32 | 13.75 | +3.07% | 16,289 | 22,118,338 |
| 2024-11-18 | 13.71 | 13.81 | 13.26 | 13.34 | -2.49% | 18,527 | 25,010,570 |
| 2024-11-15 | 13.8 | 14.01 | 13.65 | 13.68 | -0.87% | 18,372 | 25,377,117 |
| 2024-11-14 | 14.29 | 14.36 | 13.78 | 13.8 | -3.63% | 18,238 | 25,572,121 |
| 2024-11-13 | 14.24 | 14.43 | 13.98 | 14.32 | +0.14% | 21,672 | 30,791,250 |
| 2024-11-12 | 14.36 | 14.5 | 14.11 | 14.3 | 0% | 30,273 | 43,428,170 |
| 2024-11-11 | 14.09 | 14.3 | 14.06 | 14.3 | +1.2% | 19,724 | 27,978,582 |
| 2024-11-08 | 14.38 | 14.38 | 13.97 | 14.13 | +0.14% | 29,133 | 41,138,103 |
| 2024-11-07 | 13.68 | 14.16 | 13.62 | 14.11 | +2.54% | 31,060 | 43,269,804 |
| 2024-11-06 | 13.8 | 13.92 | 13.73 | 13.76 | -0.22% | 24,524 | 33,875,425 |
| 2024-11-05 | 13.62 | 13.79 | 13.5 | 13.79 | +1.25% | 22,666 | 31,082,629 |
| 2024-11-04 | 13.3 | 13.62 | 13.23 | 13.62 | +2.56% | 15,616 | 21,028,054 |
| 2024-11-01 | 13.73 | 13.73 | 13.25 | 13.28 | -3.21% | 23,249 | 31,208,999 |
| 2024-10-31 | 13.58 | 13.77 | 13.46 | 13.72 | +0.96% | 24,594 | 33,575,749 |
| 2024-10-30 | 13.56 | 13.78 | 13.48 | 13.59 | -0.29% | 16,600 | 22,609,816 |
| 2024-10-29 | 14.16 | 14.17 | 13.6 | 13.63 | -4.22% | 29,608 | 41,023,867 |
| 2024-10-28 | 13.83 | 14.24 | 13.73 | 14.23 | +2.45% | 26,777 | 37,656,625 |
| 2024-10-25 | 13.61 | 13.89 | 13.6 | 13.89 | +1.83% | 26,218 | 36,085,483 |
| 2024-10-24 | 13.52 | 13.76 | 13.42 | 13.64 | +0.89% | 23,402 | 31,794,925 |
| 2024-10-23 | 13.39 | 13.53 | 13.29 | 13.52 | +0.82% | 25,379 | 34,110,060 |
| 2024-10-22 | 13.2 | 13.42 | 13.13 | 13.41 | +1.59% | 24,562 | 32,585,326 |
| 2024-10-21 | 13.14 | 13.37 | 13.12 | 13.2 | +0.38% | 32,049 | 42,408,273 |
| 2024-10-18 | 12.9 | 13.29 | 12.87 | 13.15 | +1.94% | 23,071 | 30,224,873 |
| 2024-10-17 | 13.24 | 13.28 | 12.9 | 12.9 | -1.9% | 16,935 | 22,145,269 |
| 2024-10-16 | 12.99 | 13.29 | 12.95 | 13.15 | +0.15% | 13,243 | 17,451,303 |
| 2024-10-15 | 13.48 | 13.57 | 13.13 | 13.13 | -3.17% | 14,982 | 19,985,178 |
| 2024-10-14 | 13.5 | 13.56 | 13.18 | 13.56 | +1.35% | 15,982 | 21,445,585 |
| 2024-10-11 | 13.8 | 13.83 | 13.26 | 13.38 | -2.19% | 19,010 | 25,629,086 |
| 2024-10-10 | 13.8 | 14.1 | 13.44 | 13.68 | +0.44% | 23,673 | 32,652,685 |
| 2024-10-09 | 14.5 | 14.6 | 13.59 | 13.62 | -8.77% | 42,567 | 60,023,194 |
| 2024-10-08 | 15.83 | 15.83 | 14.25 | 14.93 | +3.68% | 73,975 | 111,231,683 |
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：