股票概览
13.45
-1.75%
-0.24
13.88
开盘价
14.1
最高价
13.42
最低价
12,113
成交量
数据更新至: 2024-12-31
技术指标
13.73
MA5 (5日均线)
14.05
MA10 (10日均线)
14.81
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 | 13.88 | 14.1 | 13.42 | 13.45 | -1.75% | 12,113 | 16,569,536 |
| 2024-12-30 | 13.95 | 13.95 | 13.6 | 13.69 | -1.86% | 8,258 | 11,362,577 |
| 2024-12-27 | 13.98 | 14.18 | 13.8 | 13.95 | +0.07% | 7,069 | 9,916,547 |
| 2024-12-26 | 13.69 | 14.04 | 13.52 | 13.94 | +2.42% | 10,110 | 14,047,650 |
| 2024-12-25 | 14 | 14 | 13.5 | 13.61 | -2.79% | 14,235 | 19,483,248 |
| 2024-12-24 | 14.02 | 14.12 | 13.72 | 14 | +0.36% | 9,439 | 13,153,110 |
| 2024-12-23 | 14.73 | 14.74 | 13.85 | 13.95 | -5.1% | 24,885 | 35,253,152 |
| 2024-12-20 | 14.66 | 14.87 | 14.5 | 14.7 | +0.68% | 18,164 | 26,694,536 |
| 2024-12-19 | 14.44 | 14.64 | 14.19 | 14.6 | +0.27% | 17,169 | 24,764,695 |
| 2024-12-18 | 14.55 | 14.75 | 14.18 | 14.56 | +0.41% | 15,220 | 22,040,192 |
| 2024-12-17 | 15.37 | 15.37 | 14.42 | 14.5 | -5.48% | 27,842 | 41,359,945 |
| 2024-12-16 | 15.69 | 15.7 | 15.19 | 15.34 | -1.6% | 22,275 | 34,335,536 |
| 2024-12-13 | 16 | 16.07 | 15.5 | 15.59 | -3.05% | 25,390 | 40,036,477 |
| 2024-12-12 | 16.32 | 16.53 | 15.72 | 16.08 | -1.41% | 37,321 | 59,696,825 |
| 2024-12-11 | 16.03 | 16.77 | 15.92 | 16.31 | +1.68% | 50,000 | 81,856,532 |
| 2024-12-10 | 16.32 | 16.58 | 15.95 | 16.04 | +0.75% | 59,221 | 96,111,720 |
| 2024-12-09 | 16.6 | 16.87 | 15.72 | 15.92 | -8.4% | 107,381 | 174,321,441 |
| 2024-12-06 | 15 | 17.38 | 15 | 17.38 | +20.03% | 126,906 | 216,002,032 |
| 2024-12-05 | 14.05 | 14.56 | 14 | 14.48 | +2.55% | 15,161 | 21,773,709 |
| 2024-12-04 | 14.27 | 14.27 | 14.05 | 14.12 | -0.49% | 14,056 | 19,929,203 |
| 2024-12-03 | 14.21 | 14.32 | 14.05 | 14.19 | +0.07% | 12,292 | 17,404,975 |
| 2024-12-02 | 13.91 | 14.53 | 13.91 | 14.18 | +1.94% | 19,224 | 27,269,490 |
| 2024-11-29 | 14.09 | 14.38 | 13.8 | 13.91 | -1.42% | 27,065 | 38,059,356 |
| 2024-11-28 | 14.01 | 14.35 | 13.98 | 14.11 | +0.21% | 12,258 | 17,348,169 |
| 2024-11-27 | 13.99 | 14.15 | 13.5 | 14.08 | +1% | 14,205 | 19,653,563 |
| 2024-11-26 | 14.19 | 14.45 | 13.9 | 13.94 | -1.06% | 12,447 | 17,577,856 |
| 2024-11-25 | 14.3 | 14.37 | 13.75 | 14.09 | -0.07% | 16,236 | 22,789,607 |
| 2024-11-22 | 15.08 | 15.08 | 14.07 | 14.1 | -4.67% | 19,439 | 28,297,034 |
| 2024-11-21 | 14.9 | 14.97 | 14.66 | 14.79 | -0.27% | 14,823 | 21,951,173 |
| 2024-11-20 | 14.62 | 14.97 | 14.61 | 14.83 | +1.58% | 16,334 | 24,139,695 |
| 2024-11-19 | 14.54 | 14.7 | 14.21 | 14.6 | +2.46% | 14,391 | 20,731,595 |
| 2024-11-18 | 14.91 | 15.12 | 14.16 | 14.25 | -3.91% | 20,114 | 29,028,794 |
| 2024-11-15 | 15.23 | 15.45 | 14.68 | 14.83 | -2.75% | 15,323 | 23,218,305 |
| 2024-11-14 | 16 | 16.33 | 15.21 | 15.25 | -4.21% | 23,858 | 37,185,614 |
| 2024-11-13 | 15.92 | 16.1 | 15.41 | 15.92 | +0.25% | 26,263 | 41,236,357 |
| 2024-11-12 | 16.74 | 16.84 | 15.82 | 15.88 | -4.57% | 44,772 | 72,476,341 |
| 2024-11-11 | 16.1 | 16.65 | 15.94 | 16.64 | +4.2% | 35,308 | 58,146,539 |
| 2024-11-08 | 15.84 | 16.59 | 15.75 | 15.97 | +1.72% | 34,678 | 55,865,347 |
| 2024-11-07 | 15.38 | 15.89 | 15.28 | 15.7 | +1.55% | 23,565 | 36,741,750 |
| 2024-11-06 | 16.22 | 16.44 | 15.35 | 15.46 | -4.51% | 30,576 | 48,188,895 |
| 2024-11-05 | 16.05 | 16.79 | 15.78 | 16.19 | +2.6% | 29,493 | 48,128,693 |
| 2024-11-04 | 16.05 | 16.15 | 15.54 | 15.78 | -0.69% | 11,418 | 18,015,600 |
| 2024-11-01 | 16.41 | 16.43 | 15.75 | 15.89 | -3.7% | 18,330 | 29,240,402 |
| 2024-10-31 | 16.53 | 16.74 | 15.96 | 16.5 | +1.98% | 16,527 | 27,070,554 |
| 2024-10-30 | 15.96 | 16.2 | 15.82 | 16.18 | +1.38% | 5,387 | 8,642,874 |
| 2024-10-29 | 16.75 | 16.75 | 15.9 | 15.96 | -3.39% | 9,162 | 14,869,359 |
| 2024-10-28 | 16.68 | 16.88 | 16.08 | 16.52 | -0.72% | 23,338 | 38,499,048 |
| 2024-10-25 | 15.83 | 16.72 | 15.67 | 16.64 | +4.98% | 18,390 | 29,842,294 |
| 2024-10-24 | 15.71 | 16.01 | 15.6 | 15.85 | +0.76% | 5,039 | 7,979,615 |
| 2024-10-23 | 15.69 | 16.07 | 15.52 | 15.73 | +0.32% | 6,848 | 10,839,179 |
| 2024-10-22 | 15.77 | 15.93 | 15.45 | 15.68 | -0.57% | 8,222 | 12,910,732 |
| 2024-10-21 | 16.01 | 16.3 | 15.6 | 15.77 | -1.74% | 14,679 | 23,429,205 |
| 2024-10-18 | 15.6 | 16.26 | 15.28 | 16.05 | +3.62% | 10,278 | 16,423,452 |
| 2024-10-17 | 15.77 | 15.94 | 15.4 | 15.49 | -1.53% | 6,098 | 9,545,495 |
| 2024-10-16 | 15.13 | 15.97 | 15.05 | 15.73 | +0.83% | 6,816 | 10,621,954 |
| 2024-10-15 | 15.98 | 16.28 | 15.44 | 15.6 | -1.95% | 7,532 | 11,971,008 |
| 2024-10-14 | 15.66 | 16.19 | 14.88 | 15.91 | +2.65% | 10,289 | 16,262,151 |
| 2024-10-11 | 16.39 | 16.42 | 15 | 15.5 | -5.43% | 11,846 | 18,573,479 |
| 2024-10-10 | 16.73 | 17.07 | 16.12 | 16.39 | -2.67% | 10,869 | 18,007,616 |
| 2024-10-09 | 16.8 | 17.5 | 14.51 | 16.84 | -1.35% | 35,788 | 59,899,959 |
| 2024-10-08 | 18.82 | 18.82 | 16.11 | 17.07 | +7.02% | 36,595 | 62,480,356 |
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：