股票概览
13.25
-2.93%
-0.4
13.75
开盘价
13.79
最高价
13.24
最低价
12,045
成交量
数据更新至: 2024-12-31
技术指标
13.78
MA5 (5日均线)
14.24
MA10 (10日均线)
15.03
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 | 13.75 | 13.79 | 13.24 | 13.25 | -2.93% | 12,045 | 16,229,422 |
| 2024-12-30 | 14.14 | 14.14 | 13.62 | 13.65 | -3.47% | 14,243 | 19,614,125 |
| 2024-12-27 | 14.09 | 14.46 | 13.93 | 14.14 | +0.35% | 8,490 | 12,105,623 |
| 2024-12-26 | 13.8 | 14.35 | 13.79 | 14.09 | +2.18% | 13,845 | 19,556,245 |
| 2024-12-25 | 14.27 | 14.28 | 13.51 | 13.79 | -3.36% | 13,308 | 18,313,820 |
| 2024-12-24 | 14.16 | 14.44 | 13.94 | 14.27 | +1.57% | 16,471 | 23,343,375 |
| 2024-12-23 | 15.06 | 15.17 | 14.01 | 14.05 | -6.95% | 15,474 | 22,417,205 |
| 2024-12-20 | 14.98 | 15.22 | 14.82 | 15.1 | +0.8% | 12,980 | 19,576,463 |
| 2024-12-19 | 14.88 | 15.07 | 14.76 | 14.98 | -0.6% | 12,330 | 18,382,256 |
| 2024-12-18 | 14.95 | 15.15 | 14.67 | 15.07 | +1.07% | 12,967 | 19,417,747 |
| 2024-12-17 | 15.74 | 15.86 | 14.88 | 14.91 | -5.39% | 19,204 | 29,192,078 |
| 2024-12-16 | 15.87 | 15.93 | 15.44 | 15.76 | +0.25% | 14,121 | 22,308,984 |
| 2024-12-13 | 16.16 | 16.28 | 15.66 | 15.72 | -2.72% | 11,650 | 18,574,849 |
| 2024-12-12 | 15.93 | 16.25 | 15.86 | 16.16 | +1.51% | 13,884 | 22,345,156 |
| 2024-12-11 | 15.99 | 16.16 | 15.58 | 15.92 | +0.06% | 10,620 | 16,931,011 |
| 2024-12-10 | 16.37 | 16.92 | 15.88 | 15.91 | -1.79% | 17,079 | 27,835,610 |
| 2024-12-09 | 16.24 | 16.69 | 15.98 | 16.2 | -0.25% | 20,037 | 32,546,615 |
| 2024-12-06 | 16 | 16.37 | 15.59 | 16.24 | +2.53% | 21,876 | 34,877,564 |
| 2024-12-05 | 15.41 | 15.98 | 15.41 | 15.84 | +1.73% | 12,517 | 19,740,888 |
| 2024-12-04 | 15.76 | 15.83 | 15.41 | 15.57 | -1.14% | 8,228 | 12,843,282 |
| 2024-12-03 | 15.78 | 15.88 | 15.51 | 15.75 | +0.32% | 10,395 | 16,346,528 |
| 2024-12-02 | 15.7 | 16.16 | 15.46 | 15.7 | +0.38% | 19,811 | 31,339,559 |
| 2024-11-29 | 15.12 | 15.75 | 15 | 15.64 | +3.23% | 20,555 | 31,764,788 |
| 2024-11-28 | 14.85 | 15.2 | 14.7 | 15.15 | +2.02% | 14,221 | 21,387,275 |
| 2024-11-27 | 14.82 | 14.93 | 14.29 | 14.85 | +0.2% | 13,338 | 19,468,939 |
| 2024-11-26 | 15.04 | 15.26 | 14.76 | 14.82 | -1.4% | 10,982 | 16,458,460 |
| 2024-11-25 | 14.89 | 15.15 | 14.65 | 15.03 | +2.95% | 14,482 | 21,625,301 |
| 2024-11-22 | 15.5 | 15.5 | 14.6 | 14.6 | -5.87% | 18,164 | 27,326,249 |
| 2024-11-21 | 15.11 | 15.85 | 15.11 | 15.51 | +1.11% | 17,866 | 27,703,551 |
| 2024-11-20 | 14.85 | 15.34 | 14.63 | 15.34 | +3.3% | 14,246 | 21,481,489 |
| 2024-11-19 | 14.4 | 14.85 | 14.36 | 14.85 | +3.13% | 17,084 | 24,913,373 |
| 2024-11-18 | 15.21 | 15.21 | 14.33 | 14.4 | -4% | 22,234 | 32,552,887 |
| 2024-11-15 | 15.28 | 15.8 | 14.96 | 15 | -1.64% | 20,849 | 31,778,545 |
| 2024-11-14 | 15.98 | 16.03 | 15.25 | 15.25 | -4.51% | 23,741 | 37,204,456 |
| 2024-11-13 | 15.86 | 16.15 | 15.56 | 15.97 | +0.57% | 27,944 | 44,271,846 |
| 2024-11-12 | 16.17 | 17.55 | 15.6 | 15.88 | -0.75% | 64,784 | 107,635,537 |
| 2024-11-11 | 15.21 | 16.03 | 15.05 | 16 | +5.12% | 22,771 | 35,643,109 |
| 2024-11-08 | 14.92 | 15.29 | 14.86 | 15.22 | +2.35% | 23,067 | 34,963,290 |
| 2024-11-07 | 14.5 | 14.92 | 14.42 | 14.87 | +2.55% | 15,501 | 22,870,876 |
| 2024-11-06 | 14.5 | 14.85 | 14.35 | 14.5 | 0% | 17,747 | 25,887,178 |
| 2024-11-05 | 14.22 | 14.5 | 14.1 | 14.5 | +2.11% | 17,470 | 25,062,778 |
| 2024-11-04 | 13.99 | 14.24 | 13.77 | 14.2 | +2.6% | 15,761 | 22,180,268 |
| 2024-11-01 | 14.4 | 14.78 | 13.76 | 13.84 | -3.96% | 22,230 | 31,523,879 |
| 2024-10-31 | 13.95 | 14.46 | 13.9 | 14.41 | +2.93% | 19,859 | 28,321,228 |
| 2024-10-30 | 14.2 | 14.28 | 13.6 | 14 | -1.41% | 19,674 | 27,417,443 |
| 2024-10-29 | 14.5 | 14.78 | 14.09 | 14.2 | -1.73% | 23,417 | 33,462,768 |
| 2024-10-28 | 14.18 | 14.52 | 13.91 | 14.45 | +3.96% | 29,153 | 41,414,317 |
| 2024-10-25 | 13.53 | 13.97 | 13.41 | 13.9 | +2.73% | 17,172 | 23,668,517 |
| 2024-10-24 | 13.48 | 13.73 | 13.37 | 13.53 | +0.22% | 10,700 | 14,460,107 |
| 2024-10-23 | 13.47 | 13.75 | 13.31 | 13.5 | +0.75% | 15,482 | 20,943,196 |
| 2024-10-22 | 13.48 | 13.6 | 13.23 | 13.4 | -1.47% | 16,789 | 22,505,587 |
| 2024-10-21 | 13.08 | 13.73 | 12.97 | 13.6 | +3.98% | 26,514 | 35,507,996 |
| 2024-10-18 | 12.27 | 13.44 | 12.27 | 13.08 | +6.08% | 23,984 | 30,905,118 |
| 2024-10-17 | 12.32 | 12.6 | 12.3 | 12.33 | +0.08% | 11,072 | 13,815,769 |
| 2024-10-16 | 12.23 | 12.48 | 12.12 | 12.32 | -0.08% | 11,061 | 13,668,932 |
| 2024-10-15 | 12.69 | 12.81 | 12.32 | 12.33 | -2.91% | 19,819 | 24,874,198 |
| 2024-10-14 | 12.53 | 12.8 | 12.15 | 12.7 | +1.52% | 20,183 | 25,270,109 |
| 2024-10-11 | 13.14 | 13.24 | 12.32 | 12.51 | -4.79% | 21,204 | 26,857,136 |
| 2024-10-10 | 13.35 | 13.69 | 12.99 | 13.14 | -0.83% | 30,943 | 41,247,335 |
| 2024-10-09 | 14.03 | 14.08 | 12.82 | 13.25 | -7.15% | 41,045 | 55,048,817 |
| 2024-10-08 | 15.13 | 15.58 | 13.41 | 14.27 | +8.93% | 51,969 | 74,824,382 |
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：