щЗСчзСчОпхвГ 688466

数据更新至:

广告

选择日期范围

重置

股票概览

13.55
-2.8% -0.39
14.05
开盘价
14.12
最高价
13.5
最低价
7,492
成交量
数据更新至: 2024-12-31

技术指标

13.75
MA5 (5日均线)
14.14
MA10 (10日均线)
14.80
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

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 14.05 14.12 13.5 13.55 -2.8% 7,492 10,317,086
2024-12-30 13.99 13.99 13.34 13.94 +0.36% 8,024 10,965,352
2024-12-27 13.88 14.08 13.73 13.89 +1.02% 4,757 6,640,666
2024-12-26 13.63 14.01 13.53 13.75 +1.1% 6,000 8,302,237
2024-12-25 14.27 14.27 13.56 13.6 -4.36% 8,108 11,138,757
2024-12-24 14.48 14.48 14.01 14.22 -0.35% 5,843 8,287,432
2024-12-23 14.77 14.77 14.2 14.27 -4.03% 7,984 11,554,836
2024-12-20 14.6 14.92 14.51 14.87 +1.85% 4,876 7,201,731
2024-12-19 14.7 14.72 14.28 14.6 -0.88% 5,027 7,316,569
2024-12-18 14.72 14.95 14.28 14.73 +0.75% 7,657 11,237,235
2024-12-17 15.4 15.47 14.44 14.62 -4.51% 10,158 14,971,374
2024-12-16 15.36 15.6 15.1 15.31 -0.33% 7,376 11,341,625
2024-12-13 15.66 15.71 15.31 15.36 -1.92% 6,653 10,270,129
2024-12-12 15.59 15.8 15.54 15.66 -0.32% 7,806 12,217,147
2024-12-11 15.72 15.9 15.51 15.71 +0.06% 6,004 9,436,985
2024-12-10 15.92 16.1 15.5 15.7 +0.96% 11,399 18,004,489
2024-12-09 15.78 15.8 15.25 15.55 -1.21% 11,276 17,459,830
2024-12-06 15.65 15.8 15.46 15.74 +0.77% 6,426 10,061,890
2024-12-05 15.11 15.75 15.11 15.62 +2.36% 9,477 14,699,698
2024-12-04 15.79 15.79 15.13 15.26 -3.23% 8,496 13,110,009
2024-12-03 15.97 16.12 15.6 15.77 -1.38% 8,347 13,177,117
2024-12-02 15.95 16.36 15.75 15.99 +0.19% 15,266 24,580,743
2024-11-29 16.59 16.59 15.54 15.96 +1.33% 14,438 22,997,125
2024-11-28 14.94 16.04 14.77 15.75 +5.63% 21,624 33,384,025
2024-11-27 15.25 15.29 14.5 14.91 -3.12% 17,580 25,973,548
2024-11-26 16.1 16.19 15.08 15.39 -4.47% 27,756 43,223,452
2024-11-25 16 16.42 15.31 16.11 +3.01% 27,607 43,754,940
2024-11-22 18 18 15.64 15.64 -6.29% 59,450 100,876,565
2024-11-21 16.69 16.69 16 16.69 +19.99% 26,732 44,490,920
2024-11-20 13.79 13.97 13.69 13.91 +0.87% 6,982 9,689,265
2024-11-19 13.53 13.8 13.37 13.79 +2.3% 6,110 8,304,417
2024-11-18 13.75 13.95 13.43 13.48 -1.68% 8,136 11,134,575
2024-11-15 13.9 14.26 13.71 13.71 -1.37% 8,261 11,562,626
2024-11-14 14.5 14.85 13.87 13.9 -4.27% 8,895 12,687,463
2024-11-13 14.38 14.52 14.22 14.52 +1.26% 8,037 11,584,170
2024-11-12 14.42 14.57 14.17 14.34 -0.55% 11,335 16,312,261
2024-11-11 14.2 14.42 14.12 14.42 +1.34% 11,799 16,898,785
2024-11-08 14.44 14.46 14.07 14.23 0% 7,311 10,419,734
2024-11-07 13.76 14.34 13.76 14.23 +2.97% 7,281 10,263,052
2024-11-06 13.9 13.93 13.68 13.82 -0.72% 9,260 12,778,131
2024-11-05 13.85 13.96 13.65 13.92 +1.24% 8,882 12,242,085
2024-11-04 13.28 13.84 13.13 13.75 +4.17% 7,056 9,617,911
2024-11-01 13.74 13.85 13.16 13.2 -3.79% 8,082 10,914,782
2024-10-31 13.51 13.85 13.51 13.72 +1.11% 7,308 10,002,124
2024-10-30 13.44 13.79 13.43 13.57 0% 5,624 7,660,695
2024-10-29 13.81 13.95 13.53 13.57 -1.67% 7,970 10,902,872
2024-10-28 13.57 13.82 13.43 13.8 +2.15% 7,050 9,655,285
2024-10-25 13.31 13.64 13.31 13.51 +2.12% 7,450 10,058,055
2024-10-24 13.26 13.39 13.06 13.23 -0.82% 4,379 5,778,565
2024-10-23 13.38 13.6 13.14 13.34 -0.3% 8,984 12,006,716
2024-10-22 13.7 13.7 13.01 13.38 -0.07% 6,834 9,055,306
2024-10-21 12.8 13.53 12.4 13.39 +5.27% 11,953 15,813,233
2024-10-18 12.05 12.99 12.05 12.72 +3.25% 9,017 11,364,946
2024-10-17 12.49 12.75 12.27 12.32 -1.44% 5,263 6,581,699
2024-10-16 12.51 12.76 11.98 12.5 -0.08% 5,579 6,991,998
2024-10-15 12.69 12.97 12.45 12.51 -2.27% 6,180 7,879,129
2024-10-14 12.4 12.87 12.24 12.8 +5.09% 8,353 10,493,014
2024-10-11 12.66 12.94 11.97 12.18 -5.36% 10,842 13,418,029
2024-10-10 12.79 13.26 12.75 12.87 +1.66% 11,531 14,996,371
2024-10-09 14.1 14.1 12.02 12.66 -11.22% 15,651 20,915,516
2024-10-08 15.01 15.58 13.8 14.26 +9.19% 20,099 29,124,688
2024-09-30 12.18 13.23 12.15 13.06 +11.43% 15,789 19,944,176
2024-09-27 11.37 11.73 11.26 11.72 +3.9% 2,904 3,350,726
2024-09-26 11.1 11.32 10.99 11.28 +2.55% 4,161 4,639,472
2024-09-25 11.03 11.18 10.96 11 +0.92% 4,553 5,045,579
2024-09-24 10.96 10.99 10.62 10.9 +1.87% 5,220 5,669,043
2024-09-23 10.54 10.79 10.54 10.7 +0.47% 1,845 1,969,875
2024-09-20 10.71 10.72 10.55 10.65 -0.37% 1,486 1,579,386
2024-09-19 10.46 10.79 10.37 10.69 +2.69% 2,950 3,138,767
2024-09-18 10.5 10.57 10.27 10.41 -1.05% 2,870 2,980,164
2024-09-13 10.69 10.77 10.41 10.52 -1.77% 2,365 2,506,106
2024-09-12 10.72 10.88 10.65 10.71 -0.09% 2,682 2,887,622
2024-09-11 10.63 10.78 10.54 10.72 +0.85% 2,234 2,389,079
2024-09-10 10.54 10.74 10.42 10.63 +0.85% 2,806 2,970,046
2024-09-09 10.65 10.74 10.41 10.54 0% 3,109 3,285,573
2024-09-06 10.86 10.94 10.51 10.54 -2.68% 2,846 3,048,379
2024-09-05 10.88 10.88 10.72 10.83 +1.21% 2,000 2,163,345
2024-09-04 10.9 10.9 10.6 10.7 -1.38% 2,226 2,388,015
2024-09-03 10.73 10.91 10.65 10.85 +0.93% 2,133 2,304,057
2024-09-02 11.18 11.18 10.66 10.75 -2.01% 3,428 3,727,381
2024-08-30 10.94 11.09 10.81 10.97 +0.83% 2,535 2,781,332
2024-08-29 10.62 10.98 10.4 10.88 +2.74% 3,243 3,497,269
2024-08-28 10.63 10.87 10.53 10.59 -1.3% 4,246 4,536,536
2024-08-27 10.66 10.77 10.48 10.73 +1.13% 5,416 5,735,749
2024-08-26 10.31 10.65 10.28 10.61 +2.41% 7,611 8,003,031
2024-08-23 10.54 10.54 10.29 10.36 -1.24% 4,195 4,355,690
2024-08-22 10.49 10.73 10.43 10.49 -0.38% 2,993 3,154,357
2024-08-21 10.76 10.81 10.48 10.53 -1.86% 5,378 5,704,060
2024-08-20 11.05 11.05 10.66 10.73 -2.72% 6,561 7,082,559
2024-08-19 11.28 11.29 11.02 11.03 -1.25% 6,012 6,676,028
2024-08-16 11.65 11.65 11.17 11.17 -1.06% 4,113 4,635,003
2024-08-15 11.44 11.46 11.23 11.29 -0.79% 3,297 3,740,409
2024-08-14 11.41 11.67 11.33 11.38 +0.53% 4,532 5,203,055
2024-08-13 11.22 11.49 11.1 11.32 +0.98% 4,142 4,686,747
2024-08-12 11.18 11.75 11.17 11.21 +0.99% 5,561 6,314,970
2024-08-09 11 11.3 11 11.1 +0.45% 3,103 3,467,281
2024-08-08 11.11 11.22 10.94 11.05 -1.25% 3,556 3,938,446
2024-08-07 11.17 11.35 11.14 11.19 -0.53% 2,803 3,152,655
2024-08-06 11.05 11.26 10.93 11.25 +3.12% 3,670 4,065,157
2024-08-05 11.45 11.51 10.91 10.91 -3.88% 5,205 5,820,208
2024-08-02 11.52 11.57 11.35 11.35 -1.48% 2,317 2,654,347
2024-08-01 11.29 11.58 11.29 11.52 +1.5% 3,371 3,869,878
2024-07-31 11.06 11.4 11.02 11.35 +2.25% 3,409 3,830,916
2024-07-30 10.94 11.2 10.94 11.1 +0.63% 2,284 2,537,568
2024-07-29 11.09 11.15 10.86 11.03 +0.55% 2,402 2,644,197
2024-07-26 10.8 11.09 10.78 10.97 +1.86% 2,616 2,875,691
2024-07-25 10.7 11.14 10.7 10.77 +0.19% 4,054 4,423,418
2024-07-24 10.59 11.03 10.59 10.75 -2.36% 5,083 5,479,719
2024-07-23 11.15 11.43 11.01 11.01 -0.72% 3,242 3,630,930
2024-07-22 10.92 11.15 10.92 11.09 +0.36% 1,657 1,830,830
2024-07-19 10.82 11.15 10.72 11.05 +2.13% 3,201 3,522,183
2024-07-18 10.87 10.93 10.58 10.82 -0.46% 2,900 3,123,107
2024-07-17 11.05 11.07 10.83 10.87 -0.64% 1,689 1,841,391
2024-07-16 11.09 11.21 10.86 10.94 -1.26% 2,943 3,229,643
2024-07-15 11.29 11.29 11.04 11.08 -2.38% 2,568 2,851,335
2024-07-12 11.27 11.54 11.26 11.35 0% 2,477 2,817,055
2024-07-11 11.21 11.38 11.14 11.35 +2.9% 4,501 5,070,661
2024-07-10 11.16 11.35 10.53 11.03 -2.13% 4,021 4,450,155
2024-07-09 11.04 11.27 10.95 11.27 +2.73% 4,510 5,023,790
2024-07-08 10.97 11.31 10.96 10.97 -4.53% 3,101 3,455,725
2024-07-05 11.37 11.76 11.37 11.49 -0.95% 4,323 5,001,746
2024-07-04 11.89 11.96 11.5 11.6 -2.68% 4,743 5,512,756
2024-07-03 11.98 11.99 11.77 11.92 -0.33% 2,744 3,254,912
2024-07-02 11.73 12 11.73 11.96 +1.36% 1,972 2,351,793
2024-07-01 11.83 11.99 11.5 11.8 -1.01% 5,190 6,080,708
2024-06-28 11.63 12.12 11.61 11.92 +2.05% 6,758 8,103,924
2024-06-27 11.9 11.99 11.66 11.68 -1.68% 3,395 4,016,126
2024-06-26 11.42 11.9 11.23 11.88 +4.39% 4,718 5,472,430
2024-06-25 11.45 11.57 11.26 11.38 +0.26% 3,930 4,496,168
2024-06-24 11.89 11.89 11.31 11.35 -5.57% 11,119 12,807,558
2024-06-21 12.29 12.29 11.88 12.02 -2.51% 6,782 8,151,644
2024-06-20 12.11 12.37 11.97 12.33 +1.73% 5,628 6,880,109
2024-06-19 12.41 12.5 12.1 12.12 -2.34% 4,398 5,382,608
2024-06-18 12.13 12.44 12.13 12.41 +1.55% 3,296 4,061,588
2024-06-17 12.13 12.3 12.02 12.22 -0.49% 2,704 3,293,446
2024-06-14 12.33 12.35 12.03 12.28 -0.97% 2,729 3,345,130
2024-06-13 12.15 12.49 11.93 12.4 +0.65% 4,319 5,292,422
2024-06-12 12.23 12.44 12.16 12.32 +0.65% 3,817 4,705,922
2024-06-11 11.95 12.28 11.64 12.24 +0.66% 4,929 5,915,133
2024-06-07 11.78 12.28 11.78 12.16 +4.47% 7,943 9,537,782
2024-06-06 12.02 12.14 11.52 11.64 -3.24% 7,291 8,574,620
2024-06-05 12.2 12.27 11.81 12.03 -2.2% 4,889 5,905,048
2024-06-04 12.65 12.69 12.1 12.3 -3.3% 6,685 8,261,266
2024-06-03 13.24 13.24 12.6 12.72 -3.56% 5,620 7,214,709
2024-05-31 12.89 13.29 12.89 13.19 +1.46% 3,631 4,773,330
2024-05-30 13.16 13.47 13 13 -1.22% 5,696 7,514,522
2024-05-29 13.01 13.49 12.8 13.16 +2.41% 7,200 9,541,513
2024-05-28 13.07 13.1 12.81 12.85 -1.31% 2,711 3,514,586
2024-05-27 12.75 13.07 12.63 13.02 +1.96% 5,782 7,475,640
2024-05-24 12.93 13.08 12.67 12.77 -0.23% 4,260 5,491,211
2024-05-23 13.15 13.15 12.7 12.8 -2.66% 5,086 6,525,816
2024-05-22 12.98 13.24 12.95 13.15 +1.15% 4,610 6,056,778
2024-05-21 13.36 13.43 12.9 13 -3.27% 7,036 9,220,481
2024-05-20 13.28 13.7 13.28 13.44 +0.83% 7,586 10,278,221
2024-05-17 12.84 13.33 12.84 13.33 +3.82% 4,740 6,220,382
2024-05-16 12.8 13.03 12.76 12.84 +1.58% 3,571 4,601,026
2024-05-15 12.82 12.97 12.55 12.64 -1.25% 4,718 6,009,554
2024-05-14 12.74 12.88 12.71 12.8 +0.71% 3,636 4,654,478
2024-05-13 13.16 13.16 12.67 12.71 -2.23% 4,389 5,627,961
2024-05-10 13.31 13.31 12.96 13 -1.89% 4,046 5,289,987
2024-05-09 13.01 13.29 12.94 13.25 +2% 5,236 6,910,175
2024-05-08 13.05 13.21 12.84 12.99 -0.92% 4,588 5,996,636
2024-05-07 13.11 13.19 12.98 13.11 +0.15% 4,895 6,403,694
2024-05-06 12.84 13.18 12.84 13.09 +2.43% 6,280 8,194,492
2024-04-30 12.69 12.92 12.54 12.78 +1.27% 6,759 8,607,029
2024-04-29 12.3 12.79 12.21 12.62 +2.6% 8,669 10,927,059
2024-04-26 12.2 12.38 11.82 12.3 +0.65% 5,783 7,035,692
2024-04-25 12.11 12.33 12.03 12.22 +0.83% 4,333 5,283,740
2024-04-24 11.61 12.2 11.59 12.12 +4.84% 5,787 6,937,120
2024-04-23 11.45 11.76 11.41 11.56 +0.96% 5,398 6,255,107
2024-04-22 11.47 11.63 11 11.45 -1.55% 6,812 7,729,906
2024-04-19 11.89 11.89 11.48 11.63 -2.19% 5,375 6,241,239
2024-04-18 11.72 11.98 11.53 11.89 -0.08% 5,530 6,549,832
2024-04-17 11.08 11.94 11.05 11.9 +7.79% 8,908 10,452,264
2024-04-16 11.69 11.69 11.02 11.04 -5.8% 10,129 11,308,625
2024-04-15 12.75 12.96 11.65 11.72 -8.58% 12,619 15,223,049
2024-04-12 13.12 13.25 12.81 12.82 -2.06% 4,669 6,080,032
2024-04-11 12.88 13.35 12.7 13.09 +1.24% 4,043 5,313,841
2024-04-10 13.37 13.37 12.88 12.93 -3.07% 5,152 6,741,612
2024-04-09 13.32 13.39 13.15 13.34 +1.52% 3,628 4,823,440
2024-04-08 13.81 13.92 13.1 13.14 -4.78% 8,303 11,119,319
2024-04-03 13.85 13.92 13.63 13.8 -0.36% 4,366 6,009,989
2024-04-02 13.85 13.94 13.62 13.85 +0.51% 7,224 9,964,799
2024-04-01 13.4 13.78 13.4 13.78 +2.84% 6,188 8,440,059
2024-03-29 13.18 13.57 13.17 13.4 +1.67% 5,573 7,448,895
2024-03-28 12.81 13.28 12.78 13.18 +3.53% 6,333 8,313,598
2024-03-27 13.12 13.32 12.73 12.73 -3.85% 5,290 6,901,210
2024-03-26 13.29 13.39 12.94 13.24 +0.46% 5,097 6,695,409
2024-03-25 13.47 13.69 13.13 13.18 -1.93% 8,188 10,976,126
2024-03-22 14.05 14.05 13.37 13.44 -3.45% 7,485 10,133,762
2024-03-21 13.99 14.15 13.62 13.92 0% 7,084 9,827,467
2024-03-20 13.7 13.92 13.59 13.92 +1.53% 5,234 7,231,508
2024-03-19 14 14 13.7 13.71 -1.65% 6,357 8,791,980
2024-03-18 13.9 13.97 13.56 13.94 +3.18% 11,111 15,340,153
2024-03-15 13.24 13.59 13.05 13.51 +1.96% 8,751 11,689,685
2024-03-14 13.2 13.4 13.01 13.25 +0.91% 9,753 12,913,511
2024-03-13 13.07 13.16 12.86 13.13 +0.77% 7,152 9,333,947
2024-03-12 12.93 13.13 12.74 13.03 +0.7% 14,198 18,344,966
2024-03-11 12.73 13.12 12.68 12.94 +2.21% 6,265 8,079,123
2024-03-08 12.76 12.89 12.48 12.66 -0.31% 6,350 8,021,090
2024-03-07 12.83 13.08 12.56 12.7 0% 8,564 10,981,568
2024-03-06 12.49 12.85 12.42 12.7 +1.68% 6,541 8,288,169
2024-03-05 13 13.13 12.46 12.49 -5.02% 9,767 12,390,602
2024-03-04 12.99 13.29 12.79 13.15 +1.47% 9,597 12,494,638
2024-03-01 13.02 13.09 12.62 12.96 +1.89% 10,365 13,324,307
2024-02-29 12.26 12.75 11.92 12.72 +3.33% 14,556 18,133,916
2024-02-28 14.04 14.45 12.21 12.31 -11.82% 26,888 35,109,129
2024-02-27 13.53 13.98 13.34 13.96 +3.03% 7,140 9,855,187
2024-02-26 13.49 13.99 13.22 13.55 +1.5% 10,539 14,302,301
2024-02-23 13.03 13.36 12.9 13.35 +2.46% 7,627 10,021,475
2024-02-22 12.73 13.03 12.43 13.03 +2.6% 6,306 8,109,671
2024-02-21 12.36 13.28 12.33 12.7 +0.95% 13,761 17,740,343
2024-02-20 12.97 13.19 12.23 12.58 -3.23% 11,688 14,680,814
2024-02-19 12.6 13.35 12.36 13 +3.83% 14,828 19,151,117
2024-02-08 10.68 12.83 10.05 12.52 +14.34% 30,190 34,620,656
2024-02-07 10.96 11.39 9.32 10.95 -0.09% 38,110 39,525,022
2024-02-06 11.01 11.7 9.92 10.96 -0.18% 23,311 24,661,298
2024-02-05 12.55 12.55 10.58 10.98 -12.37% 23,935 27,220,496
2024-02-02 13.79 13.99 12.3 12.53 -8.87% 13,126 17,013,460
2024-02-01 13.97 14.24 13.36 13.75 -1.72% 11,603 15,929,886
2024-01-31 14.5 14.69 13.9 13.99 -4.18% 10,894 15,565,340
2024-01-30 15.63 15.63 14.52 14.6 -5.19% 14,393 21,438,505
2024-01-29 15.68 16.07 15.31 15.4 -1.97% 11,188 17,378,422
2024-01-26 16.04 16.36 15.64 15.71 -1.19% 7,671 12,285,689
2024-01-25 15.08 15.94 14.73 15.9 +5.79% 7,437 11,552,712
2024-01-24 14.99 15.37 14.36 15.03 0% 14,840 21,984,590
2024-01-23 15.35 15.35 14.72 15.03 -2.08% 14,173 21,190,950
2024-01-22 16.29 16.3 15.21 15.35 -5.36% 9,494 14,928,372
2024-01-19 16.98 16.98 16.12 16.22 -3.85% 6,312 10,338,387
2024-01-18 16.9 16.95 16.24 16.87 -0.06% 9,500 15,706,925
2024-01-17 17.19 17.25 16.87 16.88 -1.8% 6,974 11,941,580
2024-01-16 17.31 17.42 16.81 17.19 -0.52% 11,254 19,302,988
2024-01-15 17.85 17.94 17.16 17.28 -3.41% 11,282 19,664,330
2024-01-12 17.96 18.36 17.86 17.89 +0.17% 6,068 11,007,057
2024-01-11 17.57 17.86 17.57 17.86 +1.65% 5,585 9,909,510
2024-01-10 17.77 17.85 17.41 17.57 -0.79% 5,334 9,408,935
2024-01-09 17.66 17.78 17.43 17.71 +0.28% 8,042 14,169,599
2024-01-08 18.08 18.09 17.59 17.66 -2.86% 6,145 10,956,219
2024-01-05 18.23 18.42 18.02 18.18 -0.27% 7,402 13,508,510
2024-01-04 18.16 18.27 18.05 18.23 +0.39% 5,444 9,885,670
2024-01-03 18.52 18.52 18.01 18.16 -2.31% 8,648 15,767,481
2024-01-02 17.89 18.64 17.78 18.59 +4.73% 14,284 26,214,711