股票概览
12.7
-4.73%
-0.63
13.33
开盘价
13.47
最高价
12.57
最低价
80,576
成交量
数据更新至: 2024-12-31
技术指标
13.72
MA5 (5日均线)
13.58
MA10 (10日均线)
13.85
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 | 13.33 | 13.47 | 12.57 | 12.7 | -4.73% | 80,576 | 104,873,888 |
| 2024-12-30 | 13.8 | 13.83 | 13.1 | 13.33 | -6.52% | 117,178 | 157,169,100 |
| 2024-12-27 | 14.9 | 14.9 | 14.17 | 14.26 | -3.97% | 129,596 | 187,563,655 |
| 2024-12-26 | 14 | 14.99 | 14 | 14.85 | +10.41% | 211,470 | 306,972,059 |
| 2024-12-25 | 13.41 | 13.55 | 13.11 | 13.45 | -0.37% | 39,316 | 52,475,403 |
| 2024-12-24 | 13.43 | 13.61 | 13.2 | 13.5 | +1.73% | 43,920 | 58,960,335 |
| 2024-12-23 | 13.96 | 13.97 | 13.14 | 13.27 | -3.77% | 73,878 | 99,329,047 |
| 2024-12-20 | 13.32 | 14.16 | 13.23 | 13.79 | +2.91% | 97,689 | 135,388,504 |
| 2024-12-19 | 13.13 | 13.45 | 13.03 | 13.4 | +0.9% | 46,613 | 61,887,538 |
| 2024-12-18 | 13.13 | 13.57 | 12.83 | 13.28 | +1.92% | 53,485 | 70,906,276 |
| 2024-12-17 | 13.67 | 13.79 | 12.97 | 13.03 | -4.68% | 61,008 | 80,877,069 |
| 2024-12-16 | 14.02 | 14.09 | 13.56 | 13.67 | -2.7% | 69,505 | 95,673,425 |
| 2024-12-13 | 14.52 | 14.79 | 14.01 | 14.05 | -4.36% | 109,834 | 157,707,422 |
| 2024-12-12 | 14.94 | 15.12 | 14.37 | 14.69 | -1.74% | 103,296 | 151,302,005 |
| 2024-12-11 | 14.13 | 15.15 | 14.08 | 14.95 | +6.33% | 176,188 | 258,918,521 |
| 2024-12-10 | 14.34 | 14.48 | 13.97 | 14.06 | +0.64% | 90,646 | 129,137,375 |
| 2024-12-09 | 14.2 | 14.29 | 13.9 | 13.97 | -2.58% | 60,551 | 85,083,688 |
| 2024-12-06 | 14.24 | 14.47 | 13.88 | 14.34 | +0.77% | 93,964 | 133,721,038 |
| 2024-12-05 | 13.96 | 14.23 | 13.83 | 14.23 | +0.57% | 75,007 | 105,491,969 |
| 2024-12-04 | 14.37 | 14.6 | 14 | 14.15 | +1.07% | 101,178 | 144,665,349 |
| 2024-12-03 | 14.28 | 14.33 | 13.81 | 14 | -1.89% | 96,505 | 135,158,326 |
| 2024-12-02 | 14.27 | 14.46 | 14.12 | 14.27 | 0% | 111,311 | 158,917,064 |
| 2024-11-29 | 14.33 | 14.8 | 14 | 14.27 | -1.52% | 141,869 | 203,763,727 |
| 2024-11-28 | 14.75 | 15.45 | 14.4 | 14.49 | -2.42% | 145,296 | 216,222,241 |
| 2024-11-27 | 15.3 | 15.3 | 13.46 | 14.85 | -2.17% | 160,181 | 231,048,433 |
| 2024-11-26 | 14.7 | 15.88 | 14.7 | 15.18 | +5.12% | 250,298 | 380,603,849 |
| 2024-11-25 | 14.64 | 14.79 | 13.89 | 14.44 | -0.69% | 123,275 | 175,724,803 |
| 2024-11-22 | 14 | 15.79 | 13.98 | 14.54 | +4.45% | 253,266 | 379,071,141 |
| 2024-11-21 | 13.79 | 14.19 | 13.6 | 13.92 | +0.87% | 115,823 | 160,378,064 |
| 2024-11-20 | 13.45 | 13.87 | 13.3 | 13.8 | +2.37% | 137,985 | 187,659,030 |
| 2024-11-19 | 13.23 | 13.5 | 12.83 | 13.48 | +3.37% | 122,612 | 162,685,311 |
| 2024-11-18 | 14 | 14.15 | 12.71 | 13.04 | -9.76% | 147,704 | 197,004,458 |
| 2024-11-15 | 15.55 | 15.77 | 14.38 | 14.45 | -7.43% | 93,288 | 139,381,167 |
| 2024-11-14 | 16.32 | 16.52 | 15.48 | 15.61 | -4.82% | 68,714 | 108,930,702 |
| 2024-11-13 | 16.43 | 17.07 | 16 | 16.4 | -1.44% | 92,916 | 153,045,676 |
| 2024-11-12 | 16.94 | 17.66 | 16.18 | 16.64 | -5.99% | 130,090 | 219,333,011 |
| 2024-11-11 | 17 | 19.4 | 16.5 | 17.7 | +5.8% | 253,371 | 451,534,648 |
| 2024-11-08 | 13.99 | 16.73 | 13.99 | 16.73 | +20.01% | 122,303 | 196,080,642 |
| 2024-11-07 | 13.39 | 13.95 | 13.37 | 13.94 | +3.26% | 32,716 | 44,939,151 |
| 2024-11-06 | 13.6 | 13.86 | 13.41 | 13.5 | -0.66% | 43,713 | 59,704,166 |
| 2024-11-05 | 13.13 | 13.68 | 13.11 | 13.59 | +3.03% | 42,773 | 57,665,817 |
| 2024-11-04 | 12.58 | 13.38 | 12.48 | 13.19 | +4.6% | 30,485 | 39,846,170 |
| 2024-11-01 | 13.3 | 13.58 | 12.56 | 12.61 | -5.26% | 43,136 | 55,777,064 |
| 2024-10-31 | 12.78 | 13.65 | 12.68 | 13.31 | +3.26% | 43,851 | 57,988,828 |
| 2024-10-30 | 13.07 | 13.21 | 12.7 | 12.89 | -2.79% | 41,578 | 53,669,790 |
| 2024-10-29 | 13.86 | 13.87 | 13.18 | 13.26 | -3.98% | 36,194 | 48,694,656 |
| 2024-10-28 | 13.88 | 14.03 | 13.74 | 13.81 | -1% | 32,603 | 45,182,521 |
| 2024-10-25 | 14.13 | 14.32 | 13.9 | 13.95 | -1.27% | 37,097 | 52,125,683 |
| 2024-10-24 | 14.1 | 14.38 | 13.85 | 14.13 | +0.21% | 25,424 | 35,920,620 |
| 2024-10-23 | 13.93 | 14.47 | 13.93 | 14.1 | +0.07% | 37,396 | 53,288,700 |
| 2024-10-22 | 14.2 | 14.57 | 13.91 | 14.09 | -2.42% | 40,997 | 58,144,569 |
| 2024-10-21 | 14.55 | 15.1 | 14.18 | 14.44 | +2.05% | 67,644 | 98,839,388 |
| 2024-10-18 | 12.99 | 14.5 | 12.93 | 14.15 | +8.43% | 51,232 | 71,060,328 |
| 2024-10-17 | 13.32 | 13.42 | 13.04 | 13.05 | -0.15% | 22,111 | 29,339,970 |
| 2024-10-16 | 13.1 | 13.47 | 12.91 | 13.07 | -2.83% | 29,779 | 39,311,391 |
| 2024-10-15 | 13.7 | 14.33 | 13.32 | 13.45 | -1.68% | 40,402 | 55,974,048 |
| 2024-10-14 | 13.17 | 13.7 | 12.6 | 13.68 | +5.39% | 40,857 | 53,820,080 |
| 2024-10-11 | 13.88 | 14.13 | 12.71 | 12.98 | -8.72% | 50,374 | 66,853,819 |
| 2024-10-10 | 14.5 | 15 | 13.92 | 14.22 | -0.97% | 66,538 | 96,023,595 |
| 2024-10-09 | 15.28 | 16.41 | 14.23 | 14.36 | -9.23% | 97,339 | 149,356,569 |
| 2024-10-08 | 15.79 | 15.82 | 13.83 | 15.82 | +20.03% | 128,892 | 195,338,985 |
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：