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
| 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 |
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：