股票概览
13.53
-3.91%
-0.55
13.99
开盘价
14.05
最高价
13.4
最低价
11,995
成交量
数据更新至: 2024-12-31
技术指标
13.51
MA5 (5日均线)
13.81
MA10 (10日均线)
13.81
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 | 13.99 | 14.05 | 13.4 | 13.53 | -3.91% | 11,995 | 16,360,696 |
| 2024-12-30 | 13.95 | 14.12 | 13.2 | 14.08 | +1.44% | 18,521 | 25,461,263 |
| 2024-12-27 | 13.3 | 14.37 | 13.29 | 13.88 | +5.71% | 28,081 | 38,985,264 |
| 2024-12-26 | 12.94 | 13.35 | 12.82 | 13.13 | +1.47% | 9,497 | 12,495,701 |
| 2024-12-25 | 13.48 | 13.52 | 12.78 | 12.94 | -4.01% | 19,212 | 24,993,318 |
| 2024-12-24 | 13.7 | 14.14 | 13.4 | 13.48 | -1.89% | 24,559 | 33,547,070 |
| 2024-12-23 | 15 | 15 | 13.61 | 13.74 | -7.41% | 28,998 | 40,766,824 |
| 2024-12-20 | 14.59 | 15.21 | 14.4 | 14.84 | +2.42% | 29,558 | 44,147,143 |
| 2024-12-19 | 13.9 | 14.86 | 13.88 | 14.49 | +3.28% | 32,031 | 46,231,785 |
| 2024-12-18 | 13.49 | 14.62 | 13.37 | 14.03 | +3.47% | 30,275 | 42,758,796 |
| 2024-12-17 | 14.3 | 14.32 | 13.48 | 13.56 | -4.78% | 16,734 | 22,997,050 |
| 2024-12-16 | 14.27 | 14.65 | 14.05 | 14.24 | -0.21% | 11,931 | 17,049,881 |
| 2024-12-13 | 14.44 | 14.62 | 14.13 | 14.27 | -1.59% | 21,722 | 31,060,436 |
| 2024-12-12 | 13.9 | 14.5 | 13.74 | 14.5 | +4.54% | 24,504 | 34,836,493 |
| 2024-12-11 | 13.69 | 13.89 | 13.69 | 13.87 | +1.09% | 10,565 | 14,572,603 |
| 2024-12-10 | 14.2 | 14.55 | 13.66 | 13.72 | -0.8% | 23,178 | 32,511,507 |
| 2024-12-09 | 14.14 | 14.3 | 13.75 | 13.83 | +0.22% | 24,253 | 33,985,114 |
| 2024-12-06 | 13.33 | 13.9 | 13.16 | 13.8 | +3.45% | 17,266 | 23,450,088 |
| 2024-12-05 | 13.02 | 13.37 | 12.92 | 13.34 | +2.54% | 10,613 | 14,004,617 |
| 2024-12-04 | 13.33 | 13.33 | 12.99 | 13.01 | -2.18% | 13,325 | 17,538,365 |
| 2024-12-03 | 13.47 | 13.51 | 13.1 | 13.3 | -0.23% | 16,459 | 21,860,716 |
| 2024-12-02 | 13.15 | 13.36 | 13.06 | 13.33 | +1.52% | 17,235 | 22,830,376 |
| 2024-11-29 | 13.09 | 13.3 | 12.85 | 13.13 | -0.38% | 11,957 | 15,699,983 |
| 2024-11-28 | 12.9 | 13.22 | 12.9 | 13.18 | +1.93% | 13,528 | 17,661,168 |
| 2024-11-27 | 12.77 | 12.99 | 12.34 | 12.93 | +0.62% | 13,578 | 17,161,989 |
| 2024-11-26 | 12.99 | 13.12 | 12.8 | 12.85 | -1.46% | 11,043 | 14,295,027 |
| 2024-11-25 | 12.7 | 13.05 | 12.62 | 13.04 | +3.33% | 10,945 | 14,065,595 |
| 2024-11-22 | 13.41 | 13.41 | 12.62 | 12.62 | -5.89% | 13,498 | 17,594,557 |
| 2024-11-21 | 13.4 | 13.6 | 13.21 | 13.41 | +0.07% | 12,793 | 17,126,387 |
| 2024-11-20 | 13.23 | 13.44 | 13.17 | 13.4 | +1.36% | 15,296 | 20,362,380 |
| 2024-11-19 | 13.1 | 13.27 | 12.8 | 13.22 | +1.46% | 14,757 | 19,201,374 |
| 2024-11-18 | 13.45 | 13.65 | 12.93 | 13.03 | -3.84% | 20,553 | 27,106,848 |
| 2024-11-15 | 13.45 | 13.81 | 13.25 | 13.55 | +0.15% | 12,774 | 17,332,270 |
| 2024-11-14 | 14.09 | 14.25 | 13.53 | 13.53 | -3.91% | 15,060 | 20,821,400 |
| 2024-11-13 | 14.35 | 14.48 | 13.75 | 14.08 | -1.4% | 19,278 | 27,146,144 |
| 2024-11-12 | 14.82 | 15.05 | 14.08 | 14.28 | -3.19% | 26,489 | 38,469,477 |
| 2024-11-11 | 14.1 | 14.75 | 13.92 | 14.75 | +4.76% | 28,255 | 40,789,667 |
| 2024-11-08 | 14.11 | 14.33 | 13.8 | 14.08 | +1.22% | 21,997 | 30,970,616 |
| 2024-11-07 | 13.36 | 14.09 | 13.32 | 13.91 | +4.12% | 23,618 | 32,455,968 |
| 2024-11-06 | 13.38 | 13.47 | 13.21 | 13.36 | +0.45% | 14,017 | 18,693,347 |
| 2024-11-05 | 12.69 | 13.76 | 12.69 | 13.3 | +3.99% | 24,520 | 32,384,162 |
| 2024-11-04 | 12.57 | 12.81 | 12.45 | 12.79 | +1.75% | 9,965 | 12,650,663 |
| 2024-11-01 | 13.06 | 13.13 | 12.5 | 12.57 | -3.68% | 16,036 | 20,469,823 |
| 2024-10-31 | 12.94 | 13.39 | 12.89 | 13.05 | +0.31% | 20,423 | 26,865,550 |
| 2024-10-30 | 12.97 | 13.31 | 12.8 | 13.01 | +0.46% | 12,291 | 16,016,828 |
| 2024-10-29 | 13.64 | 13.79 | 12.95 | 12.95 | -4.57% | 15,271 | 20,277,435 |
| 2024-10-28 | 12.98 | 13.57 | 12.92 | 13.57 | +3.83% | 26,500 | 35,201,637 |
| 2024-10-25 | 12.78 | 13.11 | 12.78 | 13.07 | +2.27% | 14,436 | 18,777,346 |
| 2024-10-24 | 12.9 | 12.96 | 12.7 | 12.78 | -0.93% | 9,438 | 12,097,657 |
| 2024-10-23 | 13.06 | 13.15 | 12.82 | 12.9 | -1.23% | 14,528 | 18,911,690 |
| 2024-10-22 | 13.05 | 13.19 | 12.9 | 13.06 | -1.14% | 13,764 | 17,899,449 |
| 2024-10-21 | 12.87 | 13.27 | 12.8 | 13.21 | +2.4% | 21,219 | 27,731,612 |
| 2024-10-18 | 12.5 | 13.2 | 12.25 | 12.9 | +1.74% | 21,656 | 27,456,980 |
| 2024-10-17 | 12.67 | 12.72 | 12.3 | 12.68 | 0% | 12,762 | 16,003,156 |
| 2024-10-16 | 12.1 | 12.68 | 12.06 | 12.68 | +0.96% | 13,206 | 16,316,945 |
| 2024-10-15 | 12.8 | 12.87 | 12.31 | 12.56 | -2.64% | 16,191 | 20,496,951 |
| 2024-10-14 | 12.81 | 13.27 | 12.3 | 12.9 | +6.44% | 26,035 | 33,070,712 |
| 2024-10-11 | 12.51 | 12.56 | 12.01 | 12.12 | -3.12% | 13,913 | 17,068,753 |
| 2024-10-10 | 12.24 | 12.87 | 12.11 | 12.51 | +1.87% | 20,759 | 26,087,045 |
| 2024-10-09 | 13.5 | 13.69 | 12.28 | 12.28 | -12.16% | 40,051 | 51,607,796 |
| 2024-10-08 | 15.02 | 15.38 | 13.14 | 13.98 | +7.46% | 64,811 | 91,457,927 |
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：