股票概览
12.97
-2.55%
-0.34
13.36
开盘价
13.49
最高价
12.97
最低价
74,050
成交量
数据更新至: 2024-12-31
技术指标
13.37
MA5 (5日均线)
13.96
MA10 (10日均线)
15.91
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 | 13.36 | 13.49 | 12.97 | 12.97 | -2.55% | 74,050 | 97,864,465 |
| 2024-12-30 | 13.63 | 13.63 | 13.18 | 13.31 | -2.2% | 56,703 | 75,379,785 |
| 2024-12-27 | 13.6 | 13.87 | 13.5 | 13.61 | 0% | 64,038 | 87,764,928 |
| 2024-12-26 | 13.4 | 13.68 | 13.37 | 13.61 | +1.87% | 72,246 | 97,826,443 |
| 2024-12-25 | 13.87 | 13.87 | 13.15 | 13.36 | -3.68% | 95,373 | 127,972,593 |
| 2024-12-24 | 13.92 | 14.12 | 13.62 | 13.87 | +0.65% | 85,580 | 118,301,517 |
| 2024-12-23 | 14.83 | 14.91 | 13.73 | 13.78 | -7.64% | 150,933 | 213,571,693 |
| 2024-12-20 | 14.99 | 15.29 | 14.85 | 14.92 | +0.07% | 111,325 | 167,527,011 |
| 2024-12-19 | 15.03 | 15.22 | 14.71 | 14.91 | -2.42% | 128,747 | 192,273,368 |
| 2024-12-18 | 15.49 | 15.69 | 15.15 | 15.28 | -1.36% | 115,713 | 177,337,083 |
| 2024-12-17 | 16.86 | 17.01 | 15.43 | 15.49 | -8.13% | 175,492 | 280,575,199 |
| 2024-12-16 | 17.83 | 17.83 | 16.8 | 16.86 | -6.18% | 178,939 | 309,565,478 |
| 2024-12-13 | 17.8 | 18.38 | 17.27 | 17.97 | +0.9% | 236,127 | 420,143,732 |
| 2024-12-12 | 17.66 | 18.18 | 17.44 | 17.81 | -1.11% | 233,669 | 415,353,642 |
| 2024-12-11 | 19.5 | 20 | 17.95 | 18.01 | -7.64% | 418,083 | 775,552,932 |
| 2024-12-10 | 23.01 | 23.01 | 19.39 | 19.5 | -6.79% | 598,001 | 1,283,534,348 |
| 2024-12-09 | 20.92 | 20.92 | 20.92 | 20.92 | +9.99% | 6,073 | 12,704,758 |
| 2024-12-06 | 19.02 | 19.02 | 19.02 | 19.02 | +10.01% | 2,879 | 5,476,276 |
| 2024-12-05 | 17.29 | 17.29 | 17.29 | 17.29 | +9.99% | 5,047 | 8,726,609 |
| 2024-11-20 | 15.3 | 15.8 | 15.2 | 15.72 | +3.01% | 73,388 | 114,558,289 |
| 2024-11-19 | 14.83 | 15.26 | 14.65 | 15.26 | +3.46% | 46,513 | 69,559,264 |
| 2024-11-18 | 14.84 | 15.29 | 14.3 | 14.75 | 0% | 87,298 | 128,842,083 |
| 2024-11-15 | 15.15 | 15.42 | 14.74 | 14.75 | -2.38% | 55,678 | 83,909,077 |
| 2024-11-14 | 15.35 | 15.98 | 15.11 | 15.11 | -2.77% | 68,121 | 106,392,159 |
| 2024-11-13 | 15.81 | 15.85 | 15.09 | 15.54 | -2.26% | 89,853 | 138,685,924 |
| 2024-11-12 | 16.2 | 16.88 | 15.32 | 15.9 | +1.27% | 148,705 | 237,866,951 |
| 2024-11-11 | 15.68 | 15.96 | 15.24 | 15.7 | +0.06% | 88,495 | 137,175,310 |
| 2024-11-08 | 16.05 | 16.38 | 15.55 | 15.69 | -1.13% | 76,330 | 121,526,390 |
| 2024-11-07 | 15.88 | 16.28 | 15.5 | 15.87 | -0.81% | 63,635 | 100,968,835 |
| 2024-11-06 | 15.12 | 16.65 | 15.12 | 16 | +4.64% | 139,020 | 221,339,270 |
| 2024-11-05 | 15.06 | 15.55 | 14.81 | 15.29 | +0.92% | 108,948 | 164,636,744 |
| 2024-11-04 | 15.01 | 15.37 | 14.83 | 15.15 | -2.51% | 103,856 | 156,321,510 |
| 2024-11-01 | 15.22 | 15.9 | 14.45 | 15.54 | +0.78% | 184,730 | 279,225,444 |
| 2024-10-31 | 16.75 | 17.35 | 14.91 | 15.42 | -5.34% | 305,281 | 493,401,464 |
| 2024-10-30 | 14.57 | 16.29 | 14.55 | 16.29 | +9.99% | 171,222 | 267,911,545 |
| 2024-10-29 | 14.3 | 15.36 | 13.88 | 14.81 | +3.64% | 188,076 | 277,015,693 |
| 2024-10-28 | 14.5 | 15.2 | 14.04 | 14.29 | -0.07% | 176,526 | 258,318,502 |
| 2024-10-25 | 13.9 | 14.4 | 13.66 | 14.3 | +2.66% | 134,450 | 188,652,839 |
| 2024-10-24 | 13.77 | 14.11 | 12.81 | 13.93 | -1.62% | 203,121 | 274,219,828 |
| 2024-10-23 | 13 | 14.17 | 12.63 | 14.16 | +9.94% | 247,444 | 336,583,439 |
| 2024-10-22 | 11.88 | 13.06 | 11.7 | 12.88 | +8.42% | 249,737 | 308,454,778 |
| 2024-10-21 | 11.4 | 11.88 | 11.2 | 11.88 | +10% | 185,397 | 218,952,971 |
| 2024-10-18 | 10.5 | 10.9 | 10.44 | 10.8 | +3.35% | 43,293 | 46,256,193 |
| 2024-10-17 | 10.59 | 10.8 | 10.43 | 10.45 | -1.14% | 33,094 | 35,117,184 |
| 2024-10-16 | 10.38 | 10.63 | 10.38 | 10.57 | +0.57% | 23,488 | 24,756,710 |
| 2024-10-15 | 10.71 | 10.89 | 10.51 | 10.51 | -1.96% | 24,281 | 25,903,179 |
| 2024-10-14 | 10.48 | 10.72 | 10.37 | 10.72 | +2.29% | 32,879 | 34,860,133 |
| 2024-10-11 | 11.15 | 11.15 | 10.38 | 10.48 | -4.99% | 44,984 | 48,133,355 |
| 2024-10-10 | 11.2 | 11.33 | 10.9 | 11.03 | -0.81% | 53,536 | 59,684,155 |
| 2024-10-09 | 11.71 | 11.73 | 11.02 | 11.12 | -6.24% | 89,265 | 101,275,618 |
| 2024-10-08 | 12.46 | 12.46 | 11.3 | 11.86 | +4.68% | 116,815 | 138,342,266 |
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：