股票概览
13.55
+1.12%
+0.15
13.31
开盘价
13.69
最高价
13.1
最低价
20,032
成交量
数据更新至: 2024-12-31
技术指标
13.28
MA5 (5日均线)
13.78
MA10 (10日均线)
14.49
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 | 13.31 | 13.69 | 13.1 | 13.55 | +1.12% | 20,032 | 26,872,133 |
| 2024-12-30 | 13.31 | 13.7 | 13.15 | 13.4 | -0.37% | 18,471 | 24,733,362 |
| 2024-12-27 | 13.08 | 13.5 | 13.04 | 13.45 | +3.78% | 23,912 | 31,873,564 |
| 2024-12-26 | 12.96 | 13.37 | 12.9 | 12.96 | -0.46% | 23,632 | 30,856,965 |
| 2024-12-25 | 14.14 | 14.26 | 12.85 | 13.02 | -8.82% | 43,526 | 57,345,270 |
| 2024-12-24 | 13.75 | 14.99 | 13.63 | 14.28 | +3.85% | 28,379 | 40,731,853 |
| 2024-12-23 | 14.37 | 14.58 | 13.65 | 13.75 | -4.65% | 23,843 | 33,368,861 |
| 2024-12-20 | 14.28 | 14.66 | 14 | 14.42 | +0.42% | 11,418 | 16,429,868 |
| 2024-12-19 | 14.5 | 14.6 | 14 | 14.36 | -1.44% | 14,619 | 20,896,274 |
| 2024-12-18 | 14.3 | 14.74 | 13.76 | 14.57 | +1.53% | 19,435 | 27,793,974 |
| 2024-12-17 | 15.2 | 15.56 | 14.22 | 14.35 | -4.71% | 31,217 | 46,078,665 |
| 2024-12-16 | 15.57 | 15.57 | 15 | 15.06 | -3.28% | 20,346 | 30,812,703 |
| 2024-12-13 | 16.35 | 16.46 | 15.5 | 15.57 | -3.77% | 35,185 | 56,225,052 |
| 2024-12-12 | 16.03 | 16.57 | 15.9 | 16.18 | +1.13% | 33,483 | 54,406,248 |
| 2024-12-11 | 15.56 | 16.3 | 15.36 | 16 | +2.3% | 43,117 | 68,554,644 |
| 2024-12-10 | 15.1 | 15.75 | 14.84 | 15.64 | +5.46% | 47,091 | 72,518,365 |
| 2024-12-09 | 15.2 | 15.2 | 14.54 | 14.83 | -2.63% | 44,883 | 66,343,485 |
| 2024-12-06 | 16.82 | 16.82 | 15.02 | 15.23 | -0.39% | 92,886 | 144,005,761 |
| 2024-12-05 | 14.04 | 15.29 | 13.8 | 15.29 | +10% | 42,220 | 61,954,110 |
| 2024-12-04 | 13.57 | 14.45 | 13.57 | 13.9 | +1.68% | 41,633 | 58,437,097 |
| 2024-12-03 | 13.47 | 14.56 | 13.47 | 13.67 | +1.48% | 38,957 | 53,713,373 |
| 2024-12-02 | 13.45 | 13.48 | 12.98 | 13.47 | +0.3% | 40,397 | 53,502,295 |
| 2024-11-29 | 13.71 | 13.71 | 12.9 | 13.43 | -2.04% | 39,447 | 52,472,184 |
| 2024-11-28 | 13.88 | 14 | 13.64 | 13.71 | -2% | 21,379 | 29,561,751 |
| 2024-11-27 | 13.84 | 14.02 | 13.5 | 13.99 | -0.07% | 24,088 | 33,144,465 |
| 2024-11-26 | 14.04 | 14.25 | 13.88 | 14 | -0.36% | 16,108 | 22,632,285 |
| 2024-11-25 | 13.8 | 14.1 | 13.49 | 14.05 | +1.81% | 28,371 | 39,318,924 |
| 2024-11-22 | 14.5 | 14.6 | 13.72 | 13.8 | -5.48% | 31,744 | 45,020,128 |
| 2024-11-21 | 14.15 | 15.08 | 13.95 | 14.6 | +3.55% | 56,539 | 82,009,223 |
| 2024-11-20 | 13.53 | 14.2 | 13.1 | 14.1 | +3.91% | 37,414 | 51,695,299 |
| 2024-11-19 | 12.6 | 13.59 | 12.49 | 13.57 | +7.7% | 43,259 | 56,626,299 |
| 2024-11-18 | 13.05 | 13.35 | 12.45 | 12.6 | -2.02% | 34,284 | 44,097,814 |
| 2024-11-15 | 13.6 | 13.61 | 12.8 | 12.86 | -6.13% | 43,345 | 56,982,244 |
| 2024-11-14 | 13.89 | 14.55 | 13.6 | 13.7 | -2.49% | 41,906 | 58,648,765 |
| 2024-11-13 | 14.2 | 14.6 | 13.38 | 14.05 | -1.82% | 56,058 | 78,062,282 |
| 2024-11-12 | 14.1 | 14.8 | 13.8 | 14.31 | +2.29% | 80,305 | 115,402,982 |
| 2024-11-11 | 13.9 | 14.59 | 12.86 | 13.99 | +5.51% | 133,875 | 188,080,370 |
| 2024-11-08 | 12.29 | 13.26 | 11.76 | 13.26 | +10.04% | 84,722 | 105,538,605 |
| 2024-11-07 | 12.75 | 12.75 | 11.99 | 12.05 | -6.95% | 103,713 | 127,531,535 |
| 2024-11-06 | 12.11 | 13.07 | 12 | 12.95 | +9.01% | 149,506 | 190,430,666 |
| 2024-11-05 | 10.88 | 11.88 | 10.69 | 11.88 | +10% | 57,290 | 65,994,476 |
| 2024-11-04 | 10.41 | 10.88 | 10.06 | 10.8 | +3.05% | 47,714 | 50,343,659 |
| 2024-11-01 | 10.07 | 10.73 | 9.93 | 10.48 | +3.66% | 77,844 | 80,680,028 |
| 2024-10-31 | 9.5 | 10.17 | 9.43 | 10.11 | +6.87% | 50,639 | 49,837,711 |
| 2024-10-30 | 9.51 | 9.66 | 9.26 | 9.46 | -0.63% | 32,524 | 30,792,910 |
| 2024-10-29 | 9.98 | 10.35 | 9.51 | 9.52 | -4.99% | 45,995 | 44,756,027 |
| 2024-10-28 | 9.98 | 10.19 | 9.6 | 10.02 | +1.83% | 73,568 | 73,066,853 |
| 2024-10-25 | 9.21 | 9.98 | 9.11 | 9.84 | +7.89% | 84,297 | 80,839,588 |
| 2024-10-24 | 8.75 | 9.56 | 8.66 | 9.12 | +3.75% | 58,878 | 53,844,029 |
| 2024-10-23 | 8.71 | 8.88 | 8.71 | 8.79 | +0.46% | 21,613 | 19,005,621 |
| 2024-10-22 | 8.64 | 8.76 | 8.58 | 8.75 | +1.16% | 25,561 | 22,172,691 |
| 2024-10-21 | 8.66 | 8.73 | 8.55 | 8.65 | +0.58% | 24,500 | 21,147,316 |
| 2024-10-18 | 8.51 | 8.7 | 8.4 | 8.6 | +1.3% | 20,944 | 18,018,683 |
| 2024-10-17 | 8.62 | 8.69 | 8.47 | 8.49 | -1.05% | 15,652 | 13,431,061 |
| 2024-10-16 | 8.45 | 8.74 | 8.42 | 8.58 | +1.78% | 24,985 | 21,407,352 |
| 2024-10-15 | 8.51 | 8.69 | 8.41 | 8.43 | -2.09% | 14,517 | 12,381,585 |
| 2024-10-14 | 8.36 | 8.65 | 8.36 | 8.61 | +2.99% | 18,731 | 16,019,330 |
| 2024-10-11 | 8.73 | 8.76 | 8.3 | 8.36 | -4.57% | 20,606 | 17,477,299 |
| 2024-10-10 | 8.6 | 9 | 8.5 | 8.76 | +3.06% | 28,717 | 25,170,487 |
| 2024-10-09 | 9.02 | 9.08 | 8.49 | 8.5 | -8.7% | 44,201 | 38,972,483 |
| 2024-10-08 | 9.76 | 9.76 | 8.88 | 9.31 | +4.96% | 67,255 | 62,334,322 |
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：