股票概览
13.48
-1.75%
-0.24
13.72
开盘价
13.85
最高价
13.48
最低价
12,062
成交量
数据更新至: 2024-12-31
技术指标
13.65
MA5 (5日均线)
13.79
MA10 (10日均线)
14.56
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 | 13.72 | 13.85 | 13.48 | 13.48 | -1.75% | 12,062 | 16,426,957 |
| 2024-12-30 | 13.82 | 13.86 | 13.5 | 13.72 | -0.65% | 8,605 | 11,789,697 |
| 2024-12-27 | 13.76 | 13.94 | 13.53 | 13.81 | +0.8% | 7,444 | 10,299,458 |
| 2024-12-26 | 13.56 | 13.79 | 13.51 | 13.7 | +1.33% | 6,714 | 9,190,695 |
| 2024-12-25 | 13.84 | 13.84 | 13.4 | 13.52 | -2.31% | 13,535 | 18,322,191 |
| 2024-12-24 | 13.64 | 14 | 13.53 | 13.84 | +2.52% | 10,791 | 14,853,014 |
| 2024-12-23 | 14.23 | 14.23 | 13.47 | 13.5 | -4.46% | 14,272 | 19,747,428 |
| 2024-12-20 | 14.05 | 14.27 | 14 | 14.13 | +0.57% | 9,921 | 14,047,982 |
| 2024-12-19 | 14.06 | 14.13 | 13.75 | 14.05 | -0.85% | 13,780 | 19,180,649 |
| 2024-12-18 | 14.32 | 14.48 | 14.13 | 14.17 | -1.53% | 14,829 | 21,145,388 |
| 2024-12-17 | 15.1 | 15.14 | 14.31 | 14.39 | -4.19% | 21,091 | 30,820,460 |
| 2024-12-16 | 15.2 | 15.44 | 14.9 | 15.02 | -1.25% | 16,290 | 24,721,344 |
| 2024-12-13 | 15.64 | 15.64 | 15.2 | 15.21 | -2.75% | 17,863 | 27,419,459 |
| 2024-12-12 | 15.68 | 15.68 | 15.5 | 15.64 | +0.26% | 17,269 | 26,874,631 |
| 2024-12-11 | 15.61 | 15.65 | 15.48 | 15.6 | +0.52% | 11,953 | 18,596,894 |
| 2024-12-10 | 16.1 | 16.2 | 15.44 | 15.52 | -0.45% | 19,920 | 31,448,132 |
| 2024-12-09 | 15.48 | 15.8 | 15.42 | 15.59 | +0.65% | 14,969 | 23,362,577 |
| 2024-12-06 | 15.43 | 15.58 | 15.27 | 15.49 | +0.45% | 12,964 | 20,035,115 |
| 2024-12-05 | 15.2 | 15.53 | 15.2 | 15.42 | +0.78% | 12,071 | 18,589,416 |
| 2024-12-04 | 15.88 | 15.88 | 15.15 | 15.3 | -3.1% | 18,633 | 28,734,893 |
| 2024-12-03 | 15.56 | 15.92 | 15.4 | 15.79 | +1.94% | 23,146 | 36,471,700 |
| 2024-12-02 | 15.24 | 15.65 | 15.22 | 15.49 | +1.91% | 18,454 | 28,560,253 |
| 2024-11-29 | 14.97 | 15.27 | 14.8 | 15.2 | +1.6% | 14,523 | 21,932,431 |
| 2024-11-28 | 15.08 | 15.2 | 14.95 | 14.96 | -0.8% | 8,757 | 13,213,881 |
| 2024-11-27 | 14.87 | 15.08 | 14.3 | 15.08 | +1.41% | 11,726 | 17,162,144 |
| 2024-11-26 | 14.81 | 15.4 | 14.73 | 14.87 | +0.81% | 16,241 | 24,467,302 |
| 2024-11-25 | 14.6 | 14.89 | 14.41 | 14.75 | +0.96% | 14,405 | 21,050,221 |
| 2024-11-22 | 15.05 | 15.68 | 14.55 | 14.61 | -2.92% | 24,642 | 37,375,130 |
| 2024-11-21 | 15.2 | 15.28 | 14.94 | 15.05 | -0.73% | 12,257 | 18,530,996 |
| 2024-11-20 | 14.87 | 15.23 | 14.82 | 15.16 | +1.4% | 12,845 | 19,392,600 |
| 2024-11-19 | 14.58 | 14.95 | 14.39 | 14.95 | +2.75% | 12,757 | 18,727,721 |
| 2024-11-18 | 14.8 | 15.15 | 14.51 | 14.55 | -2.15% | 19,041 | 28,151,754 |
| 2024-11-15 | 15.1 | 15.38 | 14.81 | 14.87 | -2.24% | 12,352 | 18,731,872 |
| 2024-11-14 | 15.75 | 15.87 | 15.18 | 15.21 | -3.49% | 20,773 | 32,121,666 |
| 2024-11-13 | 15.68 | 15.82 | 15.35 | 15.76 | +0.38% | 21,862 | 34,104,181 |
| 2024-11-12 | 15.82 | 16.05 | 15.5 | 15.7 | -0.63% | 31,796 | 50,281,976 |
| 2024-11-11 | 15.36 | 15.81 | 15.2 | 15.8 | +3% | 26,017 | 40,601,890 |
| 2024-11-08 | 15.44 | 15.61 | 15.15 | 15.34 | +0.92% | 34,071 | 52,255,635 |
| 2024-11-07 | 14.78 | 15.21 | 14.7 | 15.2 | +2.36% | 20,743 | 31,144,423 |
| 2024-11-06 | 14.8 | 15.09 | 14.7 | 14.85 | +0.34% | 23,303 | 34,656,504 |
| 2024-11-05 | 14.5 | 14.9 | 14.43 | 14.8 | +1.72% | 18,292 | 26,917,877 |
| 2024-11-04 | 14.21 | 14.65 | 14.21 | 14.55 | +1.61% | 13,395 | 19,416,435 |
| 2024-11-01 | 14.4 | 14.57 | 14.16 | 14.32 | -0.62% | 30,564 | 43,951,767 |
| 2024-10-31 | 14.47 | 14.51 | 14.15 | 14.41 | -0.62% | 36,807 | 52,689,380 |
| 2024-10-30 | 15.13 | 15.2 | 14.38 | 14.5 | -5.17% | 38,783 | 57,152,499 |
| 2024-10-29 | 16.1 | 16.16 | 14.98 | 15.29 | -5.09% | 52,827 | 81,576,775 |
| 2024-10-28 | 15.5 | 16.23 | 15.33 | 16.11 | +1% | 45,912 | 73,047,515 |
| 2024-10-25 | 15.61 | 16.09 | 15.45 | 15.95 | +2.9% | 39,084 | 62,058,028 |
| 2024-10-24 | 15.08 | 15.5 | 15.08 | 15.5 | +2.24% | 25,458 | 39,092,108 |
| 2024-10-23 | 15 | 15.24 | 14.9 | 15.16 | +1.13% | 21,629 | 32,694,134 |
| 2024-10-22 | 14.99 | 15.13 | 14.83 | 14.99 | -0.53% | 21,071 | 31,507,124 |
| 2024-10-21 | 15.18 | 15.3 | 14.93 | 15.07 | +0.13% | 41,161 | 62,176,350 |
| 2024-10-18 | 14.48 | 15.35 | 14.25 | 15.05 | +3.22% | 27,710 | 41,518,079 |
| 2024-10-17 | 14.78 | 15.13 | 14.58 | 14.58 | -0.14% | 24,030 | 35,498,829 |
| 2024-10-16 | 14.6 | 14.71 | 14.32 | 14.6 | -0.34% | 27,800 | 40,438,343 |
| 2024-10-15 | 14.99 | 15.02 | 14.64 | 14.65 | -2.59% | 12,712 | 18,877,676 |
| 2024-10-14 | 14.77 | 15.12 | 14.4 | 15.04 | +1.76% | 18,485 | 27,205,450 |
| 2024-10-11 | 14.97 | 15.02 | 14.4 | 14.78 | -1.27% | 26,888 | 39,515,673 |
| 2024-10-10 | 14.95 | 15.38 | 14.65 | 14.97 | +0.4% | 28,990 | 43,529,702 |
| 2024-10-09 | 16.53 | 16.69 | 14.88 | 14.91 | -14.16% | 54,742 | 87,012,431 |
| 2024-10-08 | 18.85 | 18.85 | 16.12 | 17.37 | +9.8% | 68,522 | 119,341,203 |
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：