股票概览
13.2
-4.14%
-0.57
13.69
开盘价
13.93
最高价
13.13
最低价
101,715
成交量
数据更新至: 2024-12-31
技术指标
13.60
MA5 (5日均线)
14.30
MA10 (10日均线)
15.23
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 | 13.69 | 13.93 | 13.13 | 13.2 | -4.14% | 101,715 | 136,461,738 |
| 2024-12-30 | 13.8 | 13.83 | 13.51 | 13.77 | -0.51% | 93,526 | 127,680,176 |
| 2024-12-27 | 13.67 | 14.18 | 13.6 | 13.84 | +1.62% | 127,273 | 177,286,075 |
| 2024-12-26 | 13.57 | 13.81 | 13.47 | 13.62 | +0.44% | 89,252 | 121,971,616 |
| 2024-12-25 | 13.91 | 13.98 | 13.35 | 13.56 | -3.07% | 109,417 | 148,544,993 |
| 2024-12-24 | 13.96 | 14.14 | 13.7 | 13.99 | +0.43% | 132,894 | 184,935,017 |
| 2024-12-23 | 14.9 | 14.99 | 13.86 | 13.93 | -7.13% | 221,205 | 317,110,682 |
| 2024-12-20 | 15.51 | 15.72 | 14.96 | 15 | -3.78% | 266,533 | 406,542,103 |
| 2024-12-19 | 15.81 | 16.2 | 15.52 | 15.59 | -5.4% | 263,634 | 415,324,600 |
| 2024-12-18 | 16.93 | 17.1 | 16.27 | 16.48 | -5.67% | 337,256 | 561,399,778 |
| 2024-12-17 | 16.8 | 17.82 | 16.01 | 17.47 | +2.58% | 562,274 | 952,761,706 |
| 2024-12-16 | 16.4 | 17.83 | 15.8 | 17.03 | +5.06% | 567,559 | 961,704,501 |
| 2024-12-13 | 15.91 | 16.58 | 15.76 | 16.21 | -0.18% | 219,693 | 354,419,525 |
| 2024-12-12 | 15.95 | 16.66 | 15.9 | 16.24 | +1.82% | 205,498 | 333,612,592 |
| 2024-12-11 | 15.71 | 16.28 | 15.71 | 15.95 | +0.76% | 168,482 | 269,484,740 |
| 2024-12-10 | 16.8 | 16.87 | 15.75 | 15.83 | -1.74% | 302,698 | 490,744,349 |
| 2024-12-09 | 15.64 | 17.28 | 15.37 | 16.11 | +2.48% | 320,987 | 517,281,719 |
| 2024-12-06 | 15.69 | 16.16 | 15.55 | 15.72 | -0.57% | 185,763 | 293,757,015 |
| 2024-12-05 | 15.41 | 15.99 | 15.25 | 15.81 | +3.2% | 261,737 | 412,726,493 |
| 2024-12-04 | 15.07 | 16.06 | 14.97 | 15.32 | -0.39% | 228,486 | 352,823,570 |
| 2024-12-03 | 15.58 | 16.23 | 15.18 | 15.38 | +1.65% | 381,603 | 595,164,848 |
| 2024-12-02 | 14.17 | 15.64 | 14.03 | 15.13 | +6.4% | 344,782 | 520,001,819 |
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：