股票概览
13.66
+4.83%
+0.63
13.08
开盘价
14.3
最高价
13.08
最低价
378,304
成交量
数据更新至: 2024-12-31
技术指标
13.22
MA5 (5日均线)
13.41
MA10 (10日均线)
13.77
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 | 13.08 | 14.3 | 13.08 | 13.66 | +4.83% | 378,304 | 519,862,264 |
| 2024-12-30 | 13.44 | 13.44 | 12.95 | 13.03 | -3.34% | 148,932 | 194,179,844 |
| 2024-12-27 | 13.23 | 13.69 | 13.12 | 13.48 | +2.2% | 213,525 | 287,493,115 |
| 2024-12-26 | 12.73 | 13.55 | 12.73 | 13.19 | +3.61% | 227,551 | 300,062,031 |
| 2024-12-25 | 12.97 | 13.03 | 12.44 | 12.73 | -2.82% | 154,351 | 196,448,531 |
| 2024-12-24 | 12.95 | 13.14 | 12.6 | 13.1 | +1.16% | 177,308 | 228,591,033 |
| 2024-12-23 | 13.77 | 14 | 12.95 | 12.95 | -6.77% | 239,321 | 318,446,909 |
| 2024-12-20 | 13.89 | 14.3 | 13.71 | 13.89 | -0.07% | 251,621 | 352,785,463 |
| 2024-12-19 | 14.16 | 14.25 | 13.5 | 13.9 | -1.84% | 290,225 | 402,425,562 |
| 2024-12-18 | 14.01 | 14.73 | 14.01 | 14.16 | -3.41% | 391,612 | 560,361,774 |
| 2024-12-17 | 15.71 | 15.81 | 14.66 | 14.66 | -10.01% | 440,926 | 657,855,622 |
| 2024-12-16 | 16 | 17.39 | 15.88 | 16.29 | +3.04% | 896,009 | 1,500,280,315 |
| 2024-12-13 | 14.2 | 15.81 | 14.05 | 15.81 | +10.02% | 565,702 | 842,168,342 |
| 2024-12-12 | 13.84 | 14.73 | 13.79 | 14.37 | +2.86% | 472,175 | 677,998,728 |
| 2024-12-11 | 13.26 | 14.58 | 13.22 | 13.97 | +4.33% | 415,334 | 575,202,833 |
| 2024-12-10 | 13.45 | 13.83 | 13.25 | 13.39 | +2.14% | 279,834 | 378,769,922 |
| 2024-12-09 | 13.3 | 13.39 | 13.05 | 13.11 | -1.72% | 87,706 | 116,076,824 |
| 2024-12-06 | 13.2 | 13.43 | 13.1 | 13.34 | +0.83% | 124,481 | 165,651,977 |
| 2024-12-05 | 12.96 | 13.27 | 12.92 | 13.23 | +1.15% | 86,984 | 113,862,836 |
| 2024-12-04 | 13.11 | 13.5 | 13.01 | 13.08 | -1.13% | 123,006 | 162,843,809 |
| 2024-12-03 | 13.29 | 13.45 | 13.19 | 13.23 | -1.19% | 128,156 | 170,409,350 |
| 2024-12-02 | 13.1 | 13.51 | 13.1 | 13.39 | +1.83% | 194,507 | 259,421,332 |
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：