股票概览
13.11
-1.94%
-0.26
13.36
开盘价
13.47
最高价
13.11
最低价
30,708
成交量
数据更新至: 2024-12-31
技术指标
13.28
MA5 (5日均线)
13.21
MA10 (10日均线)
13.46
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 | 13.36 | 13.47 | 13.11 | 13.11 | -1.94% | 30,708 | 40,806,846 |
| 2024-12-30 | 13.4 | 13.43 | 13.25 | 13.37 | -0.22% | 36,234 | 48,387,124 |
| 2024-12-27 | 13.21 | 13.42 | 13.17 | 13.4 | +1.36% | 37,046 | 49,372,381 |
| 2024-12-26 | 13.25 | 13.37 | 13.2 | 13.22 | -0.6% | 34,005 | 45,106,282 |
| 2024-12-25 | 13.26 | 13.35 | 13.05 | 13.3 | +0.61% | 41,750 | 55,153,225 |
| 2024-12-24 | 12.95 | 13.23 | 12.95 | 13.22 | +1.93% | 42,528 | 55,926,802 |
| 2024-12-23 | 13.11 | 13.25 | 12.93 | 12.97 | -1.07% | 49,899 | 65,349,164 |
| 2024-12-20 | 13.01 | 13.33 | 13.01 | 13.11 | +0.08% | 45,382 | 59,839,547 |
| 2024-12-19 | 13.23 | 13.24 | 12.94 | 13.1 | -1.43% | 73,698 | 96,238,765 |
| 2024-12-18 | 13.44 | 13.56 | 13.27 | 13.29 | -0.6% | 54,593 | 73,304,447 |
| 2024-12-17 | 13.71 | 13.79 | 13.32 | 13.37 | -2.9% | 75,516 | 102,017,706 |
| 2024-12-16 | 13.69 | 13.94 | 13.69 | 13.77 | +0.66% | 52,109 | 71,941,128 |
| 2024-12-13 | 13.94 | 14.05 | 13.67 | 13.68 | -1.87% | 66,258 | 91,776,601 |
| 2024-12-12 | 13.82 | 13.98 | 13.67 | 13.94 | +1.38% | 61,048 | 84,615,884 |
| 2024-12-11 | 13.68 | 13.83 | 13.68 | 13.75 | +0.51% | 42,156 | 58,012,768 |
| 2024-12-10 | 14.03 | 14.07 | 13.66 | 13.68 | -0.07% | 71,323 | 98,793,402 |
| 2024-12-09 | 13.83 | 13.91 | 13.58 | 13.69 | -0.65% | 46,948 | 64,583,026 |
| 2024-12-06 | 13.66 | 13.82 | 13.62 | 13.78 | +1.1% | 43,848 | 60,169,208 |
| 2024-12-05 | 13.67 | 13.75 | 13.59 | 13.63 | -0.66% | 33,213 | 45,354,896 |
| 2024-12-04 | 13.8 | 13.92 | 13.64 | 13.72 | -1.01% | 42,639 | 58,704,890 |
| 2024-12-03 | 13.65 | 13.98 | 13.49 | 13.86 | +1.17% | 73,703 | 101,380,374 |
| 2024-12-02 | 13.54 | 13.84 | 13.47 | 13.7 | +1.26% | 77,231 | 105,343,415 |
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：