股票概览
12.95
-3.5%
-0.47
13.42
开盘价
13.49
最高价
12.9
最低价
56,810
成交量
数据更新至: 2024-12-31
技术指标
13.36
MA5 (5日均线)
13.63
MA10 (10日均线)
13.94
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 | 13.42 | 13.49 | 12.9 | 12.95 | -3.5% | 56,810 | 74,317,899 |
| 2024-12-30 | 13.45 | 13.61 | 13.21 | 13.42 | -1.83% | 54,491 | 73,117,085 |
| 2024-12-27 | 13.45 | 14.05 | 13.4 | 13.67 | +1.11% | 64,514 | 88,473,790 |
| 2024-12-26 | 13.26 | 13.67 | 13.17 | 13.52 | +1.96% | 42,009 | 56,634,728 |
| 2024-12-25 | 13.67 | 13.79 | 13.11 | 13.26 | -3% | 51,484 | 68,250,354 |
| 2024-12-24 | 13.5 | 13.85 | 13.19 | 13.67 | +1.18% | 60,736 | 81,895,439 |
| 2024-12-23 | 14.04 | 14.28 | 13.45 | 13.51 | -4.12% | 59,008 | 81,094,729 |
| 2024-12-20 | 13.99 | 14.15 | 13.79 | 14.09 | +0.71% | 60,487 | 84,436,011 |
| 2024-12-19 | 14.01 | 14.37 | 13.61 | 13.99 | -1.55% | 75,144 | 104,702,956 |
| 2024-12-18 | 14.23 | 14.7 | 14.13 | 14.21 | +0.07% | 96,592 | 138,913,920 |
| 2024-12-17 | 14.04 | 14.7 | 13.91 | 14.2 | +1.21% | 116,563 | 167,081,975 |
| 2024-12-16 | 13.83 | 14.48 | 13.8 | 14.03 | +0.57% | 91,340 | 129,631,121 |
| 2024-12-13 | 13.92 | 14.38 | 13.81 | 13.95 | -0.29% | 79,835 | 112,583,141 |
| 2024-12-12 | 14.3 | 14.34 | 13.7 | 13.99 | -2.37% | 94,306 | 131,594,709 |
| 2024-12-11 | 14.28 | 14.63 | 14.18 | 14.33 | +0.35% | 70,856 | 101,883,738 |
| 2024-12-10 | 14.6 | 14.75 | 14.25 | 14.28 | -0.14% | 59,594 | 85,972,077 |
| 2024-12-09 | 14.35 | 14.75 | 14.1 | 14.3 | -0.83% | 64,075 | 92,039,482 |
| 2024-12-06 | 14.91 | 15.13 | 14.38 | 14.42 | -3.48% | 119,702 | 176,434,249 |
| 2024-12-05 | 13.9 | 15.35 | 13.8 | 14.94 | +6.94% | 186,679 | 274,779,838 |
| 2024-12-04 | 13.82 | 14.54 | 13.77 | 13.97 | +0.36% | 122,288 | 173,348,671 |
| 2024-12-03 | 13.7 | 14 | 13.65 | 13.92 | +0.8% | 71,102 | 98,456,688 |
| 2024-12-02 | 13.51 | 13.89 | 13.3 | 13.81 | +2.07% | 84,674 | 115,120,793 |
| 2024-11-29 | 13.46 | 13.63 | 13.2 | 13.53 | +1.05% | 51,377 | 69,053,369 |
| 2024-11-28 | 13.33 | 13.93 | 13.29 | 13.39 | -1.18% | 96,299 | 131,170,636 |
| 2024-11-27 | 13.17 | 13.66 | 12.88 | 13.55 | +2.57% | 97,924 | 131,077,224 |
| 2024-11-26 | 12.82 | 13.78 | 12.8 | 13.21 | +2.72% | 113,303 | 151,205,131 |
| 2024-11-25 | 12.76 | 13.07 | 12.58 | 12.86 | +1.02% | 56,565 | 72,121,867 |
| 2024-11-22 | 13.55 | 13.57 | 12.73 | 12.73 | -5.49% | 76,679 | 100,478,419 |
| 2024-11-21 | 13.42 | 13.57 | 13.12 | 13.47 | +0.6% | 70,817 | 94,536,116 |
| 2024-11-20 | 13.24 | 13.55 | 13.18 | 13.39 | +0.9% | 62,372 | 83,514,554 |
| 2024-11-19 | 13.28 | 13.57 | 12.96 | 13.27 | -0.08% | 64,081 | 84,896,956 |
| 2024-11-18 | 13.17 | 13.63 | 12.86 | 13.28 | +0.61% | 127,807 | 169,484,418 |
| 2024-11-15 | 13.42 | 13.67 | 13.16 | 13.2 | -2.15% | 55,342 | 74,253,504 |
| 2024-11-14 | 13.82 | 13.99 | 13.4 | 13.49 | -2.39% | 57,538 | 78,622,218 |
| 2024-11-13 | 13.72 | 13.93 | 13.52 | 13.82 | -0.65% | 61,306 | 83,974,687 |
| 2024-11-12 | 14.44 | 14.44 | 13.74 | 13.91 | -3.07% | 88,598 | 124,305,905 |
| 2024-11-11 | 14.2 | 14.59 | 14 | 14.35 | +1.2% | 101,314 | 144,895,708 |
| 2024-11-08 | 14.77 | 14.9 | 13.92 | 14.18 | -2.61% | 171,715 | 245,205,382 |
| 2024-11-07 | 14.23 | 14.89 | 14 | 14.56 | +2.39% | 144,775 | 210,884,267 |
| 2024-11-06 | 14.22 | 14.37 | 13.82 | 14.22 | -2.6% | 189,423 | 267,903,671 |
| 2024-11-05 | 13.5 | 14.83 | 13.39 | 14.6 | +8.31% | 361,446 | 509,002,996 |
| 2024-11-04 | 12.12 | 13.48 | 12.08 | 13.48 | +10.04% | 267,749 | 353,253,633 |
| 2024-11-01 | 12.6 | 12.77 | 12.12 | 12.25 | -4.3% | 154,935 | 191,260,286 |
| 2024-10-31 | 12 | 13.02 | 11.7 | 12.8 | +6.14% | 242,178 | 300,799,972 |
| 2024-10-30 | 12.03 | 12.2 | 11.75 | 12.06 | -0.17% | 117,347 | 140,204,735 |
| 2024-10-29 | 12.26 | 12.43 | 11.99 | 12.08 | -1.06% | 84,013 | 102,311,852 |
| 2024-10-28 | 12.56 | 12.58 | 12.1 | 12.21 | -2.32% | 111,887 | 136,914,054 |
| 2024-10-25 | 12.5 | 12.58 | 12.2 | 12.5 | -0.87% | 108,736 | 134,296,420 |
| 2024-10-24 | 12.82 | 12.92 | 12.45 | 12.61 | -1.79% | 74,926 | 94,585,506 |
| 2024-10-23 | 12.31 | 13.05 | 12.21 | 12.84 | +3.63% | 225,630 | 286,091,750 |
| 2024-10-22 | 12.42 | 12.65 | 12.2 | 12.39 | -1.43% | 95,624 | 118,787,509 |
| 2024-10-21 | 12.15 | 12.94 | 12.01 | 12.57 | +4.66% | 159,527 | 201,130,672 |
| 2024-10-18 | 11.98 | 12.2 | 11.65 | 12.01 | +0.17% | 139,809 | 168,037,126 |
| 2024-10-17 | 12.28 | 12.46 | 11.9 | 11.99 | -3.31% | 130,256 | 158,613,317 |
| 2024-10-16 | 12.46 | 12.84 | 12.15 | 12.4 | -1.59% | 205,604 | 255,170,657 |
| 2024-10-15 | 11.99 | 13.16 | 11.81 | 12.6 | +5.35% | 407,887 | 521,141,532 |
| 2024-10-14 | 11.17 | 12.15 | 11.03 | 11.96 | +8.24% | 237,543 | 276,220,846 |
| 2024-10-11 | 10.91 | 11.45 | 10.91 | 11.05 | +0.64% | 134,226 | 149,944,954 |
| 2024-10-10 | 11.3 | 11.45 | 10.94 | 10.98 | -0.63% | 137,525 | 153,735,026 |
| 2024-10-09 | 11.3 | 11.47 | 10.7 | 11.05 | -3.91% | 185,253 | 206,008,588 |
| 2024-10-08 | 12.24 | 12.25 | 10.99 | 11.5 | +3.14% | 331,047 | 378,804,538 |
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：