股票概览
13.48
-2.25%
-0.31
13.86
开盘价
13.9
最高价
13.42
最低价
14,527
成交量
数据更新至: 2024-12-31
技术指标
13.82
MA5 (5日均线)
13.96
MA10 (10日均线)
14.37
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 | 13.86 | 13.9 | 13.42 | 13.48 | -2.25% | 14,527 | 19,771,508 |
| 2024-12-30 | 14.13 | 14.14 | 13.72 | 13.79 | -2.89% | 15,688 | 21,829,607 |
| 2024-12-27 | 13.95 | 14.33 | 13.93 | 14.2 | +1.5% | 17,253 | 24,497,755 |
| 2024-12-26 | 13.54 | 14.12 | 13.54 | 13.99 | +2.42% | 16,907 | 23,526,957 |
| 2024-12-25 | 13.81 | 14.06 | 13.42 | 13.66 | -2.22% | 18,666 | 25,502,271 |
| 2024-12-24 | 13.86 | 14.14 | 13.72 | 13.97 | +1.09% | 16,421 | 22,911,167 |
| 2024-12-23 | 14.45 | 14.48 | 13.77 | 13.82 | -3.76% | 20,699 | 29,058,226 |
| 2024-12-20 | 14.14 | 14.5 | 14.14 | 14.36 | +1.27% | 12,850 | 18,450,879 |
| 2024-12-19 | 13.95 | 14.25 | 13.95 | 14.18 | +0.28% | 12,568 | 17,742,863 |
| 2024-12-18 | 13.97 | 14.26 | 13.71 | 14.14 | +1.22% | 19,824 | 27,910,596 |
| 2024-12-17 | 14.9 | 14.9 | 13.95 | 13.97 | -5.86% | 31,814 | 45,511,826 |
| 2024-12-16 | 14.9 | 15.08 | 14.71 | 14.84 | +0.07% | 19,593 | 29,108,440 |
| 2024-12-13 | 15.09 | 15.09 | 14.81 | 14.83 | -2.11% | 18,948 | 28,340,286 |
| 2024-12-12 | 15.08 | 15.15 | 14.95 | 15.15 | +0.46% | 26,110 | 39,382,036 |
| 2024-12-11 | 14.96 | 15.09 | 14.85 | 15.08 | +1.21% | 21,567 | 32,326,078 |
| 2024-12-10 | 15.37 | 15.43 | 14.87 | 14.9 | -1.19% | 28,707 | 43,235,884 |
| 2024-12-09 | 14.87 | 15.14 | 14.67 | 15.08 | +1.75% | 31,192 | 46,702,599 |
| 2024-12-06 | 14.71 | 14.9 | 14.53 | 14.82 | +0.75% | 19,000 | 27,943,813 |
| 2024-12-05 | 14.49 | 14.73 | 14.41 | 14.71 | +1.31% | 14,578 | 21,315,413 |
| 2024-12-04 | 14.68 | 14.8 | 14.45 | 14.52 | -1.63% | 19,039 | 27,889,960 |
| 2024-12-03 | 14.77 | 14.97 | 14.6 | 14.76 | -0.54% | 20,926 | 30,894,773 |
| 2024-12-02 | 14.66 | 14.9 | 14.53 | 14.84 | +1.71% | 30,586 | 45,211,537 |
| 2024-11-29 | 14.41 | 14.67 | 14.27 | 14.59 | +1.46% | 25,681 | 37,285,895 |
| 2024-11-28 | 14.39 | 14.51 | 14.31 | 14.38 | -0.76% | 20,830 | 30,026,167 |
| 2024-11-27 | 14.5 | 14.6 | 14.11 | 14.49 | -0.89% | 27,827 | 39,917,408 |
| 2024-11-26 | 14.7 | 15.02 | 14.51 | 14.62 | -1.28% | 26,058 | 38,321,059 |
| 2024-11-25 | 15 | 15.5 | 14.52 | 14.81 | +3.13% | 49,787 | 74,406,758 |
| 2024-11-22 | 14.93 | 14.98 | 14.16 | 14.36 | -3.23% | 20,152 | 29,625,092 |
| 2024-11-21 | 14.64 | 14.97 | 14.64 | 14.84 | +0.82% | 16,959 | 25,130,639 |
| 2024-11-20 | 14.64 | 14.78 | 14.52 | 14.72 | +0.2% | 21,235 | 31,154,283 |
| 2024-11-19 | 14.13 | 14.72 | 14.13 | 14.69 | +3.45% | 22,265 | 32,241,145 |
| 2024-11-18 | 14.5 | 14.67 | 14 | 14.2 | -1.8% | 24,103 | 34,376,882 |
| 2024-11-15 | 14.85 | 15.12 | 14.4 | 14.46 | -3.73% | 32,283 | 47,715,098 |
| 2024-11-14 | 15.18 | 15.61 | 14.96 | 15.02 | -1.7% | 37,852 | 57,976,961 |
| 2024-11-13 | 15.15 | 15.42 | 14.81 | 15.28 | +0.26% | 36,248 | 54,850,537 |
| 2024-11-12 | 15.17 | 15.68 | 15.02 | 15.24 | +0.46% | 55,296 | 84,874,077 |
| 2024-11-11 | 14.7 | 15.23 | 14.7 | 15.17 | +2.43% | 33,907 | 50,990,237 |
| 2024-11-08 | 14.88 | 14.88 | 14.5 | 14.81 | +1.23% | 39,262 | 57,685,490 |
| 2024-11-07 | 14.3 | 14.65 | 14.2 | 14.63 | +2.09% | 29,082 | 42,075,328 |
| 2024-11-06 | 14.34 | 14.48 | 14.22 | 14.33 | 0% | 24,886 | 35,712,839 |
| 2024-11-05 | 14.23 | 14.36 | 14.11 | 14.33 | +1.27% | 25,868 | 36,874,212 |
| 2024-11-04 | 13.94 | 14.21 | 13.87 | 14.15 | +2.02% | 20,029 | 28,264,533 |
| 2024-11-01 | 14.4 | 14.42 | 13.86 | 13.87 | -4.01% | 33,247 | 46,838,392 |
| 2024-10-31 | 14.17 | 14.59 | 14.17 | 14.45 | +0.28% | 30,068 | 43,379,457 |
| 2024-10-30 | 14.51 | 14.72 | 14.23 | 14.41 | -1.84% | 30,240 | 43,642,361 |
| 2024-10-29 | 14.81 | 15.07 | 14.62 | 14.68 | -0.88% | 42,345 | 62,660,467 |
| 2024-10-28 | 14.49 | 14.81 | 14.41 | 14.81 | +2.21% | 43,880 | 64,216,843 |
| 2024-10-25 | 14.57 | 14.61 | 14.37 | 14.49 | -0.55% | 36,520 | 52,897,232 |
| 2024-10-24 | 14.35 | 14.57 | 14.2 | 14.57 | +1.75% | 40,212 | 57,920,179 |
| 2024-10-23 | 14.29 | 14.4 | 14.23 | 14.32 | +0.35% | 43,413 | 62,100,805 |
| 2024-10-22 | 14.38 | 14.5 | 14.21 | 14.27 | -0.49% | 52,291 | 74,837,473 |
| 2024-10-21 | 14.27 | 14.52 | 14.2 | 14.34 | -2.12% | 90,580 | 129,816,382 |
| 2024-10-18 | 14 | 14.83 | 13.78 | 14.65 | -1.21% | 150,715 | 213,281,690 |
| 2024-10-17 | 14.83 | 14.83 | 14.83 | 14.83 | -10.01% | 20,126 | 29,846,858 |
| 2024-10-16 | 16.45 | 16.68 | 16.25 | 16.48 | -1.02% | 104,482 | 171,943,811 |
| 2024-10-15 | 16.88 | 17.18 | 16.19 | 16.65 | +5.78% | 123,120 | 204,672,955 |
| 2024-10-14 | 14.9 | 15.79 | 14.71 | 15.74 | +2.94% | 88,222 | 136,250,190 |
| 2024-10-11 | 14.7 | 15.39 | 14.42 | 15.29 | +3.38% | 47,462 | 70,296,816 |
| 2024-10-10 | 14.62 | 14.96 | 14.4 | 14.79 | +0.96% | 38,104 | 56,186,187 |
| 2024-10-09 | 15.9 | 15.9 | 14.53 | 14.65 | -8.78% | 52,433 | 79,493,302 |
| 2024-10-08 | 16.43 | 16.43 | 15.22 | 16.06 | +7.5% | 69,908 | 110,561,345 |
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：