股票概览
13.7
-1.44%
-0.2
13.92
开盘价
14.05
最高价
13.68
最低价
873,592
成交量
数据更新至: 2024-12-31
技术指标
13.88
MA5 (5日均线)
13.67
MA10 (10日均线)
13.59
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 | 13.92 | 14.05 | 13.68 | 13.7 | -1.44% | 873,592 | 1,210,662,648 |
| 2024-12-30 | 13.82 | 14.05 | 13.8 | 13.9 | +0.14% | 733,647 | 1,023,581,744 |
| 2024-12-27 | 14.15 | 14.15 | 13.7 | 13.88 | -0.22% | 992,776 | 1,374,578,819 |
| 2024-12-26 | 13.96 | 13.99 | 13.81 | 13.91 | -0.64% | 774,226 | 1,076,985,729 |
| 2024-12-25 | 13.77 | 14.1 | 13.77 | 14 | +1.67% | 1,521,600 | 2,128,127,361 |
| 2024-12-24 | 13.68 | 14.02 | 13.62 | 13.77 | -0.07% | 1,232,314 | 1,695,942,850 |
| 2024-12-23 | 13.31 | 14.08 | 13.31 | 13.78 | +4% | 2,126,046 | 2,935,190,549 |
| 2024-12-20 | 13.25 | 13.28 | 13.07 | 13.25 | 0% | 446,842 | 589,561,238 |
| 2024-12-19 | 13.17 | 13.29 | 13.12 | 13.25 | -0.08% | 424,637 | 561,922,040 |
| 2024-12-18 | 13.31 | 13.42 | 13.22 | 13.26 | +0.15% | 452,904 | 602,301,306 |
| 2024-12-17 | 13.17 | 13.43 | 13.16 | 13.24 | +0.53% | 672,373 | 894,171,094 |
| 2024-12-16 | 13.42 | 13.48 | 13.12 | 13.17 | -1.86% | 688,047 | 912,741,137 |
| 2024-12-13 | 13.73 | 13.74 | 13.42 | 13.42 | -2.68% | 838,724 | 1,133,545,111 |
| 2024-12-12 | 13.66 | 13.8 | 13.62 | 13.79 | +0.95% | 597,738 | 820,226,950 |
| 2024-12-11 | 13.58 | 13.69 | 13.54 | 13.66 | +0.59% | 456,796 | 623,235,303 |
| 2024-12-10 | 13.88 | 13.95 | 13.55 | 13.58 | +0.07% | 894,404 | 1,228,750,295 |
| 2024-12-09 | 13.61 | 13.72 | 13.51 | 13.57 | -0.22% | 460,389 | 626,673,437 |
| 2024-12-06 | 13.47 | 13.69 | 13.46 | 13.6 | +0.82% | 584,895 | 795,283,889 |
| 2024-12-05 | 13.52 | 13.59 | 13.41 | 13.49 | -0.66% | 446,149 | 601,658,602 |
| 2024-12-04 | 13.5 | 13.72 | 13.45 | 13.58 | +0.3% | 719,261 | 979,285,444 |
| 2024-12-03 | 13.6 | 13.63 | 13.45 | 13.54 | -0.66% | 553,504 | 748,162,032 |
| 2024-12-02 | 13.38 | 13.66 | 13.34 | 13.63 | +1.56% | 672,792 | 909,746,384 |
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：