股票概览
13.71
-0.72%
-0.1
13.86
开盘价
14.08
最高价
13.7
最低价
3,866
成交量
数据更新至: 2024-12-31
技术指标
13.83
MA5 (5日均线)
14.15
MA10 (10日均线)
14.66
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 | 13.86 | 14.08 | 13.7 | 13.71 | -0.72% | 3,866 | 5,350,153 |
| 2024-12-30 | 14.08 | 14.08 | 13.72 | 13.81 | -0.86% | 3,446 | 4,765,177 |
| 2024-12-27 | 13.85 | 14.1 | 13.8 | 13.93 | +0.14% | 3,304 | 4,626,927 |
| 2024-12-26 | 13.75 | 14.09 | 13.75 | 13.91 | +0.8% | 3,811 | 5,313,273 |
| 2024-12-25 | 14.1 | 14.11 | 13.65 | 13.8 | -1.92% | 5,932 | 8,207,320 |
| 2024-12-24 | 14.43 | 14.5 | 14 | 14.07 | -2.02% | 6,809 | 9,645,614 |
| 2024-12-23 | 14.9 | 14.95 | 14.3 | 14.36 | -2.84% | 6,665 | 9,682,875 |
| 2024-12-20 | 14.55 | 14.86 | 14.55 | 14.78 | +1.3% | 4,004 | 5,909,507 |
| 2024-12-19 | 14.33 | 14.65 | 14.27 | 14.59 | +0.69% | 7,300 | 10,516,991 |
| 2024-12-18 | 14.6 | 14.74 | 14.4 | 14.49 | -0.69% | 6,837 | 9,962,539 |
| 2024-12-17 | 14.96 | 15.03 | 14.55 | 14.59 | -2.41% | 7,342 | 10,818,257 |
| 2024-12-16 | 15.11 | 15.14 | 14.89 | 14.95 | -0.66% | 9,831 | 14,735,557 |
| 2024-12-13 | 15.65 | 15.65 | 15 | 15.05 | -3.46% | 15,679 | 23,789,022 |
| 2024-12-12 | 15.75 | 16.05 | 15.5 | 15.59 | -0.83% | 15,202 | 23,870,435 |
| 2024-12-11 | 15.35 | 16.25 | 15.35 | 15.72 | +2.28% | 21,829 | 34,707,284 |
| 2024-12-10 | 15.81 | 15.96 | 15.33 | 15.37 | +1.32% | 14,135 | 22,102,132 |
| 2024-12-09 | 15.28 | 15.49 | 15.13 | 15.17 | -0.2% | 7,121 | 10,916,246 |
| 2024-12-06 | 15.15 | 15.34 | 14.94 | 15.2 | 0% | 6,974 | 10,581,468 |
| 2024-12-05 | 14.9 | 15.41 | 14.87 | 15.2 | +1.81% | 7,364 | 11,179,794 |
| 2024-12-04 | 15.15 | 15.16 | 14.87 | 14.93 | -1.52% | 7,511 | 11,242,611 |
| 2024-12-03 | 15.25 | 15.39 | 15 | 15.16 | -0.79% | 6,209 | 9,421,558 |
| 2024-12-02 | 15.28 | 15.42 | 15.14 | 15.28 | +0.53% | 6,912 | 10,566,276 |
| 2024-11-29 | 14.87 | 15.5 | 14.71 | 15.2 | +2.22% | 9,701 | 14,652,894 |
| 2024-11-28 | 14.9 | 15.08 | 14.83 | 14.87 | +0.27% | 6,770 | 10,133,951 |
| 2024-11-27 | 15.03 | 15.03 | 14.42 | 14.83 | -1.07% | 10,392 | 15,223,033 |
| 2024-11-26 | 15.44 | 15.53 | 14.96 | 14.99 | -3.48% | 9,169 | 13,898,912 |
| 2024-11-25 | 15.25 | 15.7 | 15.14 | 15.53 | +2.58% | 9,131 | 14,071,873 |
| 2024-11-22 | 15.9 | 16.02 | 15.06 | 15.14 | -4.66% | 18,183 | 27,972,978 |
| 2024-11-21 | 16 | 16.27 | 15.75 | 15.88 | -2.04% | 18,385 | 29,356,110 |
| 2024-11-20 | 15.65 | 16.32 | 15.5 | 16.21 | +3.78% | 19,551 | 31,549,765 |
| 2024-11-19 | 15.1 | 15.64 | 14.93 | 15.62 | +3.38% | 12,204 | 18,695,362 |
| 2024-11-18 | 15.35 | 15.68 | 14.9 | 15.11 | -0.72% | 14,529 | 22,275,347 |
| 2024-11-15 | 15.81 | 16.27 | 15.18 | 15.22 | -4.34% | 20,087 | 31,386,274 |
| 2024-11-14 | 16.78 | 16.83 | 15.85 | 15.91 | -2.57% | 28,665 | 47,020,988 |
| 2024-11-13 | 15.9 | 16.84 | 15.71 | 16.33 | +2.38% | 37,221 | 60,899,152 |
| 2024-11-12 | 15.81 | 16.84 | 15.45 | 15.95 | +1.66% | 42,401 | 68,677,427 |
| 2024-11-11 | 14.9 | 15.7 | 14.9 | 15.69 | +4.81% | 18,698 | 28,962,146 |
| 2024-11-08 | 14.89 | 15.41 | 14.81 | 14.97 | +1.42% | 15,519 | 23,490,413 |
| 2024-11-07 | 14.6 | 14.89 | 14.55 | 14.76 | +0.54% | 11,131 | 16,379,648 |
| 2024-11-06 | 14.31 | 15.1 | 14.25 | 14.68 | +2.59% | 24,664 | 36,489,938 |
| 2024-11-05 | 13.4 | 14.5 | 13.3 | 14.31 | +6.79% | 21,307 | 30,127,731 |
| 2024-11-04 | 13.16 | 13.5 | 13.11 | 13.4 | +1.52% | 4,914 | 6,551,025 |
| 2024-11-01 | 13.61 | 13.76 | 13.2 | 13.2 | -2.51% | 8,567 | 11,514,979 |
| 2024-10-31 | 13.6 | 13.77 | 13.41 | 13.54 | +0.3% | 7,048 | 9,611,576 |
| 2024-10-30 | 13.75 | 13.92 | 13.38 | 13.5 | -2.17% | 8,295 | 11,270,036 |
| 2024-10-29 | 14.25 | 14.5 | 13.78 | 13.8 | -3.16% | 8,507 | 11,948,314 |
| 2024-10-28 | 14.3 | 14.36 | 14.07 | 14.25 | -0.42% | 9,021 | 12,845,578 |
| 2024-10-25 | 13.51 | 14.48 | 13.51 | 14.31 | +5.45% | 18,946 | 26,771,709 |
| 2024-10-24 | 13.67 | 13.71 | 13.5 | 13.57 | -0.51% | 3,669 | 4,979,205 |
| 2024-10-23 | 13.52 | 13.87 | 13.52 | 13.64 | +0.15% | 8,159 | 11,172,874 |
| 2024-10-22 | 13.74 | 13.79 | 13.5 | 13.62 | -0.87% | 8,594 | 11,672,708 |
| 2024-10-21 | 13.76 | 13.98 | 13.45 | 13.74 | +0.29% | 11,660 | 15,950,619 |
| 2024-10-18 | 12.7 | 13.75 | 12.65 | 13.7 | +7.62% | 13,829 | 18,217,043 |
| 2024-10-17 | 13.09 | 13.12 | 12.71 | 12.73 | -2.45% | 6,811 | 8,791,331 |
| 2024-10-16 | 13.01 | 13.14 | 12.89 | 13.05 | +0.31% | 4,292 | 5,582,026 |
| 2024-10-15 | 13.44 | 13.44 | 12.99 | 13.01 | -3.2% | 7,478 | 9,888,627 |
| 2024-10-14 | 13.45 | 13.57 | 13.11 | 13.44 | +0.15% | 6,880 | 9,199,138 |
| 2024-10-11 | 13.84 | 13.85 | 13.31 | 13.42 | -3.1% | 8,115 | 11,010,221 |
| 2024-10-10 | 13.86 | 14.2 | 13.73 | 13.85 | +0.73% | 9,737 | 13,600,530 |
| 2024-10-09 | 15.2 | 15.2 | 13.6 | 13.75 | -11.18% | 19,443 | 28,104,897 |
| 2024-10-08 | 16.51 | 16.9 | 14.85 | 15.48 | +7.13% | 38,379 | 60,982,307 |
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：