股票概览
12.72
-4.86%
-0.65
13.3
开盘价
13.49
最高价
12.7
最低价
148,525
成交量
数据更新至: 2024-12-31
技术指标
13.32
MA5 (5日均线)
13.85
MA10 (10日均线)
14.76
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 | 13.3 | 13.49 | 12.7 | 12.72 | -4.86% | 148,525 | 193,251,088 |
| 2024-12-30 | 13.53 | 13.67 | 13.08 | 13.37 | -1.33% | 109,491 | 147,202,249 |
| 2024-12-27 | 13.64 | 13.8 | 13.5 | 13.55 | -0.66% | 134,735 | 184,010,034 |
| 2024-12-26 | 13.5 | 13.77 | 13.36 | 13.64 | +2.25% | 146,364 | 199,532,273 |
| 2024-12-25 | 13.83 | 13.95 | 13.2 | 13.34 | -4.37% | 185,969 | 250,441,266 |
| 2024-12-24 | 13.75 | 14.01 | 13.57 | 13.95 | +1.38% | 148,919 | 205,478,169 |
| 2024-12-23 | 14.82 | 14.84 | 13.66 | 13.76 | -7.15% | 257,526 | 362,987,138 |
| 2024-12-20 | 14.48 | 15 | 14.42 | 14.82 | +1.72% | 201,212 | 297,101,067 |
| 2024-12-19 | 14.42 | 14.75 | 14.18 | 14.57 | -1.22% | 230,310 | 332,812,777 |
| 2024-12-18 | 14.42 | 15.09 | 14.09 | 14.75 | +2.64% | 265,978 | 388,429,109 |
| 2024-12-17 | 15.2 | 15.2 | 14.29 | 14.37 | -6.26% | 305,647 | 447,826,201 |
| 2024-12-16 | 15.5 | 16 | 15.1 | 15.33 | -2.6% | 279,686 | 432,358,700 |
| 2024-12-13 | 16.37 | 16.37 | 15.67 | 15.74 | -6.03% | 447,258 | 716,610,872 |
| 2024-12-12 | 16.4 | 16.82 | 16.19 | 16.75 | +4.1% | 584,734 | 967,812,467 |
| 2024-12-11 | 16.42 | 16.71 | 15.82 | 16.09 | -2.54% | 566,542 | 913,416,759 |
| 2024-12-10 | 18 | 18.35 | 16.43 | 16.51 | -3.34% | 996,554 | 1,729,001,201 |
| 2024-12-09 | 16 | 17.08 | 15.5 | 17.08 | +9.98% | 760,043 | 1,225,646,245 |
| 2024-12-06 | 15.11 | 16.15 | 15.11 | 15.53 | +4.65% | 745,817 | 1,163,747,853 |
| 2024-12-05 | 14.3 | 15 | 14.28 | 14.84 | +2.63% | 382,060 | 563,804,808 |
| 2024-12-04 | 15 | 15.1 | 14.38 | 14.46 | -6.29% | 542,172 | 797,656,465 |
| 2024-12-03 | 14.5 | 15.82 | 14.07 | 15.43 | +7.08% | 799,295 | 1,198,545,519 |
| 2024-12-02 | 14.2 | 14.53 | 14.01 | 14.41 | +3.08% | 379,844 | 544,500,242 |
| 2024-11-29 | 13.95 | 14.29 | 13.61 | 13.98 | +0.22% | 362,950 | 506,084,176 |
| 2024-11-28 | 14.38 | 14.63 | 13.94 | 13.95 | -3.06% | 403,363 | 574,123,315 |
| 2024-11-27 | 13.59 | 14.4 | 13.33 | 14.39 | +4.73% | 494,541 | 690,754,787 |
| 2024-11-26 | 14.6 | 14.93 | 13.7 | 13.74 | -7.16% | 504,971 | 718,427,262 |
| 2024-11-25 | 15 | 15.3 | 14.22 | 14.8 | -4.08% | 617,821 | 903,675,618 |
| 2024-11-22 | 14.55 | 15.93 | 14.32 | 15.43 | +5.54% | 1,020,186 | 1,547,324,573 |
| 2024-11-21 | 14.5 | 15.39 | 14.5 | 14.62 | -1.42% | 820,293 | 1,223,121,451 |
| 2024-11-20 | 13.98 | 15.5 | 13.65 | 14.83 | +4.44% | 1,000,851 | 1,450,432,743 |
| 2024-11-19 | 14.2 | 14.7 | 14.2 | 14.2 | -10.01% | 942,270 | 1,341,353,943 |
| 2024-11-18 | 15.9 | 16.61 | 15.78 | 15.78 | -9.98% | 364,536 | 584,169,972 |
| 2024-11-15 | 17.01 | 18.71 | 16.15 | 17.53 | +3.06% | 1,506,675 | 2,695,032,133 |
| 2024-11-14 | 18 | 19.64 | 16.52 | 17.01 | -7.35% | 1,558,693 | 2,823,439,538 |
| 2024-11-13 | 17.95 | 18.36 | 16.13 | 18.36 | +10.01% | 1,555,337 | 2,765,524,210 |
| 2024-11-12 | 16.69 | 16.69 | 16.69 | 16.69 | +10.02% | 51,587 | 86,099,404 |
| 2024-11-11 | 14.68 | 15.17 | 14.28 | 15.17 | +10.01% | 351,596 | 525,766,496 |
| 2024-11-08 | 13.01 | 13.79 | 12.99 | 13.79 | +9.97% | 328,024 | 446,710,305 |
| 2024-11-07 | 11.9 | 12.75 | 11.73 | 12.54 | +5.11% | 404,045 | 499,393,528 |
| 2024-11-06 | 11.87 | 12.03 | 11.67 | 11.93 | +1.02% | 213,633 | 254,158,745 |
| 2024-11-05 | 11.36 | 11.87 | 11.33 | 11.81 | +3.42% | 187,098 | 219,138,280 |
| 2024-11-04 | 10.82 | 11.6 | 10.76 | 11.42 | +5.55% | 189,990 | 214,046,779 |
| 2024-11-01 | 11.76 | 11.78 | 10.8 | 10.82 | -8.54% | 260,726 | 291,309,012 |
| 2024-10-31 | 11.6 | 11.96 | 11.47 | 11.83 | +0.77% | 197,472 | 232,384,212 |
| 2024-10-30 | 11.8 | 12.02 | 11.54 | 11.74 | -1.84% | 207,398 | 243,572,729 |
| 2024-10-29 | 12.38 | 12.45 | 11.93 | 11.96 | -3.39% | 231,778 | 281,829,420 |
| 2024-10-28 | 11.99 | 12.4 | 11.9 | 12.38 | +4.3% | 239,013 | 291,447,910 |
| 2024-10-25 | 11.77 | 11.99 | 11.71 | 11.87 | +1.19% | 148,281 | 175,977,619 |
| 2024-10-24 | 11.95 | 11.95 | 11.63 | 11.73 | -2.33% | 151,601 | 178,337,142 |
| 2024-10-23 | 12.09 | 12.32 | 11.91 | 12.01 | -0.5% | 246,591 | 299,382,961 |
| 2024-10-22 | 12.04 | 12.24 | 11.77 | 12.07 | +0.42% | 240,981 | 288,503,115 |
| 2024-10-21 | 11.86 | 12.12 | 11.8 | 12.02 | +1.86% | 244,288 | 292,283,716 |
| 2024-10-18 | 11.41 | 12.07 | 11.25 | 11.8 | +2.43% | 246,545 | 287,659,867 |
| 2024-10-17 | 11.5 | 11.81 | 11.47 | 11.52 | +1.23% | 187,223 | 217,903,726 |
| 2024-10-16 | 11.14 | 11.59 | 11.14 | 11.38 | -0.78% | 127,484 | 144,999,659 |
| 2024-10-15 | 11.88 | 12.02 | 11.43 | 11.47 | -3.45% | 176,056 | 206,731,651 |
| 2024-10-14 | 11.33 | 11.91 | 11.02 | 11.88 | +6.36% | 227,533 | 262,094,536 |
| 2024-10-11 | 11.95 | 11.95 | 10.99 | 11.17 | -7.3% | 216,062 | 246,617,382 |
| 2024-10-10 | 12.33 | 12.82 | 11.98 | 12.05 | -2.35% | 242,456 | 299,368,972 |
| 2024-10-09 | 13.57 | 13.57 | 12.33 | 12.34 | -9.93% | 380,161 | 490,928,139 |
| 2024-10-08 | 13.7 | 13.7 | 12.48 | 13.7 | +10.04% | 505,680 | 675,582,281 |
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：