股票概览
13.34
-0.67%
-0.09
13.46
开盘价
13.64
最高价
13.3
最低价
47,957
成交量
数据更新至: 2024-12-31
技术指标
13.52
MA5 (5日均线)
13.83
MA10 (10日均线)
14.15
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 | 13.46 | 13.64 | 13.3 | 13.34 | -0.67% | 47,957 | 64,497,199 |
| 2024-12-30 | 13.64 | 13.76 | 13.41 | 13.43 | -0.81% | 54,165 | 73,386,654 |
| 2024-12-27 | 13.58 | 13.72 | 13.47 | 13.54 | -0.51% | 48,710 | 66,182,533 |
| 2024-12-26 | 13.74 | 13.83 | 13.51 | 13.61 | -0.37% | 49,850 | 67,937,241 |
| 2024-12-25 | 14 | 14.02 | 13.57 | 13.66 | -2.78% | 65,628 | 90,034,574 |
| 2024-12-24 | 13.8 | 14.16 | 13.8 | 14.05 | +1.22% | 63,474 | 88,518,377 |
| 2024-12-23 | 14.42 | 14.44 | 13.85 | 13.88 | -3.41% | 61,136 | 86,210,183 |
| 2024-12-20 | 14.06 | 14.7 | 14.04 | 14.37 | +1.34% | 68,524 | 99,140,622 |
| 2024-12-19 | 14.17 | 14.26 | 13.85 | 14.18 | -0.42% | 83,271 | 116,924,147 |
| 2024-12-18 | 14.43 | 14.5 | 14.21 | 14.24 | -1.39% | 62,058 | 88,823,892 |
| 2024-12-17 | 14.56 | 14.72 | 14.34 | 14.44 | -1.37% | 84,319 | 122,134,520 |
| 2024-12-16 | 14.93 | 14.94 | 14.28 | 14.64 | -2.01% | 151,215 | 220,617,082 |
| 2024-12-13 | 15.2 | 15.26 | 14.65 | 14.94 | -2.61% | 217,730 | 324,673,203 |
| 2024-12-12 | 14.47 | 15.38 | 14.36 | 15.34 | +5.07% | 209,320 | 312,959,405 |
| 2024-12-11 | 14.4 | 14.85 | 14.2 | 14.6 | -1.62% | 253,804 | 369,071,452 |
| 2024-12-10 | 14.6 | 15.29 | 14.51 | 14.84 | +6.76% | 352,566 | 534,724,196 |
| 2024-12-09 | 14.12 | 14.15 | 13.72 | 13.9 | -1.77% | 62,091 | 86,436,114 |
| 2024-12-06 | 13.86 | 14.18 | 13.72 | 14.15 | +1.58% | 58,817 | 82,189,636 |
| 2024-12-05 | 13.91 | 13.98 | 13.71 | 13.93 | -0.57% | 36,907 | 51,099,583 |
| 2024-12-04 | 13.98 | 14.37 | 13.93 | 14.01 | -0.07% | 54,412 | 76,984,651 |
| 2024-12-03 | 14.18 | 14.27 | 13.93 | 14.02 | -1.06% | 48,230 | 67,844,645 |
| 2024-12-02 | 13.98 | 14.27 | 13.79 | 14.17 | +2.53% | 83,841 | 118,452,907 |
| 2024-11-29 | 13.67 | 14.16 | 13.65 | 13.82 | +1.54% | 67,288 | 93,581,119 |
| 2024-11-28 | 13.78 | 13.83 | 13.57 | 13.61 | -1.73% | 35,515 | 48,576,993 |
| 2024-11-27 | 13.56 | 13.87 | 13.31 | 13.85 | +2.59% | 48,576 | 66,284,946 |
| 2024-11-26 | 13.57 | 13.68 | 13.4 | 13.5 | -0.52% | 42,258 | 57,162,166 |
| 2024-11-25 | 13.28 | 13.73 | 13.28 | 13.57 | +1.65% | 55,439 | 74,955,912 |
| 2024-11-22 | 14.17 | 14.17 | 13.35 | 13.35 | -5.92% | 103,668 | 141,341,090 |
| 2024-11-21 | 14.22 | 14.38 | 13.99 | 14.19 | -1.18% | 42,548 | 60,512,460 |
| 2024-11-20 | 14.18 | 14.39 | 14.08 | 14.36 | +1.56% | 57,739 | 82,137,350 |
| 2024-11-19 | 13.95 | 14.27 | 13.88 | 14.14 | +1.36% | 74,972 | 105,759,223 |
| 2024-11-18 | 14.62 | 14.62 | 13.84 | 13.95 | -3.93% | 99,036 | 140,054,521 |
| 2024-11-15 | 14.72 | 14.87 | 14.5 | 14.52 | -1.56% | 50,505 | 73,955,158 |
| 2024-11-14 | 15.1 | 15.17 | 14.7 | 14.75 | -2.32% | 45,957 | 68,645,919 |
| 2024-11-13 | 15.3 | 15.33 | 15.01 | 15.1 | -1.76% | 53,297 | 80,721,103 |
| 2024-11-12 | 15.53 | 15.78 | 15.23 | 15.37 | -0.52% | 71,249 | 110,377,570 |
| 2024-11-11 | 15.4 | 15.56 | 15.06 | 15.45 | -0.83% | 83,220 | 127,213,176 |
| 2024-11-08 | 15.7 | 15.78 | 15.31 | 15.58 | +0.45% | 103,929 | 161,347,712 |
| 2024-11-07 | 14.38 | 15.74 | 14.26 | 15.51 | +7.26% | 183,960 | 279,202,993 |
| 2024-11-06 | 14.8 | 14.8 | 14.32 | 14.46 | -2.3% | 119,563 | 173,474,657 |
| 2024-11-05 | 14.5 | 14.9 | 14.28 | 14.8 | +1.65% | 105,753 | 155,708,187 |
| 2024-11-04 | 14.09 | 14.58 | 14.03 | 14.56 | +3.26% | 102,966 | 148,102,200 |
| 2024-11-01 | 14.03 | 14.4 | 13.93 | 14.1 | -0.84% | 91,702 | 130,183,434 |
| 2024-10-31 | 13.74 | 14.27 | 13.56 | 14.22 | +3.34% | 111,724 | 156,086,324 |
| 2024-10-30 | 13.86 | 14.1 | 13.59 | 13.76 | -1.43% | 81,239 | 112,254,003 |
| 2024-10-29 | 14.2 | 14.39 | 13.9 | 13.96 | -1.83% | 109,906 | 155,795,341 |
| 2024-10-28 | 14 | 14.25 | 13.52 | 14.22 | +4.71% | 190,961 | 266,797,973 |
| 2024-10-25 | 14.25 | 14.5 | 13.47 | 13.58 | -2.3% | 222,264 | 307,446,021 |
| 2024-10-24 | 13.91 | 14.06 | 13.71 | 13.9 | +0.22% | 130,617 | 181,104,587 |
| 2024-10-23 | 13.21 | 13.99 | 13.11 | 13.87 | +5% | 183,352 | 251,809,517 |
| 2024-10-22 | 12.73 | 13.26 | 12.63 | 13.21 | +3.69% | 123,954 | 160,860,597 |
| 2024-10-21 | 12.8 | 12.95 | 12.46 | 12.74 | -0.16% | 119,860 | 152,309,590 |
| 2024-10-18 | 12.58 | 12.99 | 12.36 | 12.76 | +1.11% | 122,651 | 155,051,517 |
| 2024-10-17 | 12.95 | 13.11 | 12.61 | 12.62 | -1.94% | 83,492 | 107,300,896 |
| 2024-10-16 | 12.68 | 13.05 | 12.49 | 12.87 | +0.55% | 109,028 | 139,909,776 |
| 2024-10-15 | 12.99 | 13.3 | 12.8 | 12.8 | -2.96% | 123,933 | 161,678,100 |
| 2024-10-14 | 12.44 | 13.35 | 12.41 | 13.19 | +4.52% | 233,191 | 301,590,373 |
| 2024-10-11 | 12.55 | 13 | 12.37 | 12.62 | +0.56% | 146,628 | 186,258,563 |
| 2024-10-10 | 12.55 | 12.9 | 12.1 | 12.55 | -0.95% | 187,734 | 235,574,569 |
| 2024-10-09 | 12.2 | 12.95 | 11.81 | 12.67 | -0.24% | 238,048 | 297,077,348 |
| 2024-10-08 | 13.43 | 13.43 | 12.25 | 12.7 | +4.01% | 334,832 | 430,768,990 |
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：