股票概览
12.83
-4.04%
-0.54
13.33
开盘价
13.44
最高价
12.75
最低价
19,478
成交量
数据更新至: 2024-12-31
技术指标
13.27
MA5 (5日均线)
13.47
MA10 (10日均线)
14.15
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 | 13.33 | 13.44 | 12.75 | 12.83 | -4.04% | 19,478 | 25,318,075 |
| 2024-12-30 | 13.35 | 13.44 | 13.1 | 13.37 | -0.89% | 12,161 | 16,180,426 |
| 2024-12-27 | 13.49 | 13.68 | 13.35 | 13.49 | +0.52% | 13,252 | 17,973,355 |
| 2024-12-26 | 13.1 | 13.57 | 13.1 | 13.42 | +1.36% | 15,117 | 20,331,301 |
| 2024-12-25 | 13.34 | 13.5 | 12.93 | 13.24 | -0.9% | 20,208 | 26,645,698 |
| 2024-12-24 | 13.39 | 13.48 | 13.15 | 13.36 | +0.91% | 13,280 | 17,687,588 |
| 2024-12-23 | 13.83 | 14 | 13.23 | 13.24 | -4.95% | 25,479 | 34,476,034 |
| 2024-12-20 | 13.83 | 14.09 | 13.73 | 13.93 | +1.16% | 19,411 | 27,063,420 |
| 2024-12-19 | 14 | 14.05 | 13.67 | 13.77 | -1.85% | 23,061 | 31,835,252 |
| 2024-12-18 | 14.03 | 14.19 | 13.61 | 14.03 | +0.29% | 15,885 | 22,266,186 |
| 2024-12-17 | 14.65 | 14.65 | 13.92 | 13.99 | -4.11% | 21,899 | 31,038,966 |
| 2024-12-16 | 14.71 | 14.79 | 14.51 | 14.59 | -0.82% | 15,058 | 22,043,416 |
| 2024-12-13 | 15.04 | 15.04 | 14.68 | 14.71 | -2.39% | 18,949 | 28,121,913 |
| 2024-12-12 | 15.02 | 15.1 | 14.92 | 15.07 | +0.53% | 16,887 | 25,365,044 |
| 2024-12-11 | 14.99 | 15.12 | 14.89 | 14.99 | +0.07% | 17,432 | 26,109,280 |
| 2024-12-10 | 15.54 | 15.83 | 14.93 | 14.98 | -1.32% | 31,810 | 48,523,132 |
| 2024-12-09 | 15.18 | 15.48 | 14.97 | 15.18 | -0.33% | 25,174 | 38,291,870 |
| 2024-12-06 | 14.8 | 15.35 | 14.74 | 15.23 | +1.94% | 31,474 | 47,566,506 |
| 2024-12-05 | 14.7 | 15.03 | 14.6 | 14.94 | +1.77% | 21,666 | 32,237,496 |
| 2024-12-04 | 15.06 | 15.06 | 14.56 | 14.68 | -2.26% | 19,281 | 28,535,797 |
| 2024-12-03 | 14.86 | 15.19 | 14.86 | 15.02 | +0.4% | 27,260 | 40,975,505 |
| 2024-12-02 | 14.73 | 15.01 | 14.66 | 14.96 | +1.36% | 25,307 | 37,697,968 |
| 2024-11-29 | 14.58 | 14.87 | 14.34 | 14.76 | +1.58% | 19,889 | 29,146,928 |
| 2024-11-28 | 14.67 | 14.77 | 14.46 | 14.53 | -0.82% | 19,022 | 27,769,189 |
| 2024-11-27 | 14.53 | 14.68 | 13.9 | 14.65 | +1.03% | 24,038 | 34,211,884 |
| 2024-11-26 | 14.5 | 14.89 | 14.42 | 14.5 | 0% | 21,778 | 31,880,244 |
| 2024-11-25 | 14.3 | 14.55 | 14.2 | 14.5 | +2.18% | 19,662 | 28,314,744 |
| 2024-11-22 | 15.02 | 15.02 | 14.1 | 14.19 | -5.53% | 23,927 | 34,987,816 |
| 2024-11-21 | 14.82 | 15.15 | 14.81 | 15.02 | +1.56% | 29,582 | 44,308,397 |
| 2024-11-20 | 14.47 | 14.86 | 14.38 | 14.79 | +2.14% | 22,506 | 33,057,445 |
| 2024-11-19 | 14.1 | 14.54 | 13.93 | 14.48 | +3.5% | 22,487 | 31,901,095 |
| 2024-11-18 | 14.51 | 14.62 | 13.84 | 13.99 | -3.58% | 29,573 | 42,029,797 |
| 2024-11-15 | 14.62 | 14.95 | 14.5 | 14.51 | -0.82% | 21,654 | 31,919,977 |
| 2024-11-14 | 15.38 | 15.44 | 14.59 | 14.63 | -4.57% | 27,967 | 41,802,761 |
| 2024-11-13 | 15.24 | 15.62 | 14.94 | 15.33 | -0.33% | 34,927 | 53,133,323 |
| 2024-11-12 | 15.54 | 16 | 15.18 | 15.38 | -0.45% | 47,841 | 74,961,428 |
| 2024-11-11 | 14.85 | 15.46 | 14.73 | 15.45 | +3.55% | 35,532 | 54,135,975 |
| 2024-11-08 | 15.15 | 15.24 | 14.75 | 14.92 | +0.13% | 32,599 | 48,682,943 |
| 2024-11-07 | 14.4 | 14.95 | 14.36 | 14.9 | +3.33% | 29,732 | 43,651,376 |
| 2024-11-06 | 14.55 | 14.77 | 14.33 | 14.42 | -0.35% | 29,018 | 42,333,526 |
| 2024-11-05 | 14.07 | 14.5 | 14.02 | 14.47 | +2.92% | 26,641 | 38,189,802 |
| 2024-11-04 | 13.77 | 14.1 | 13.68 | 14.06 | +1.37% | 20,862 | 29,050,837 |
| 2024-11-01 | 14.28 | 14.54 | 13.8 | 13.87 | -2.94% | 29,314 | 41,287,165 |
| 2024-10-31 | 13.96 | 14.48 | 13.94 | 14.29 | +2.81% | 30,594 | 43,513,088 |
| 2024-10-30 | 14.24 | 14.33 | 13.7 | 13.9 | -3.07% | 29,157 | 40,712,254 |
| 2024-10-29 | 15.3 | 15.38 | 14.21 | 14.34 | -3.43% | 44,730 | 65,800,446 |
| 2024-10-28 | 14.4 | 14.88 | 14.21 | 14.85 | +4.8% | 42,864 | 62,614,776 |
| 2024-10-25 | 13.77 | 14.29 | 13.68 | 14.17 | +2.68% | 33,002 | 46,343,329 |
| 2024-10-24 | 13.87 | 14.07 | 13.73 | 13.8 | -1.99% | 29,665 | 41,243,530 |
| 2024-10-23 | 14 | 14.26 | 13.9 | 14.08 | +0.07% | 31,779 | 44,752,941 |
| 2024-10-22 | 13.8 | 14.07 | 13.7 | 14.07 | +1.52% | 27,985 | 38,893,455 |
| 2024-10-21 | 13.46 | 14.1 | 13.3 | 13.86 | +3.05% | 37,014 | 50,664,099 |
| 2024-10-18 | 12.72 | 13.7 | 12.7 | 13.45 | +5.08% | 34,224 | 45,070,998 |
| 2024-10-17 | 12.9 | 13.13 | 12.78 | 12.8 | -0.08% | 26,929 | 34,905,620 |
| 2024-10-16 | 13.01 | 13.19 | 12.69 | 12.81 | -3.17% | 30,063 | 38,995,705 |
| 2024-10-15 | 13.52 | 13.8 | 13.17 | 13.23 | -3.5% | 27,414 | 36,876,340 |
| 2024-10-14 | 13.53 | 13.74 | 13.2 | 13.71 | +2.08% | 27,085 | 36,705,821 |
| 2024-10-11 | 14.39 | 14.39 | 13.01 | 13.43 | -6.54% | 31,308 | 42,656,845 |
| 2024-10-10 | 14.3 | 14.89 | 14.12 | 14.37 | +0.77% | 32,938 | 47,823,119 |
| 2024-10-09 | 15.51 | 15.6 | 14.25 | 14.26 | -12.19% | 59,139 | 88,766,066 |
| 2024-10-08 | 16.74 | 16.77 | 14.74 | 16.24 | +15.83% | 73,845 | 116,462,440 |
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：