股票概览
13.12
-3.39%
-0.46
13.59
开盘价
13.64
最高价
13
最低价
341,392
成交量
数据更新至: 2024-12-31
技术指标
13.47
MA5 (5日均线)
13.40
MA10 (10日均线)
13.32
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 | 13.59 | 13.64 | 13 | 13.12 | -3.39% | 341,392 | 452,356,833 |
| 2024-12-30 | 13.68 | 13.82 | 13.51 | 13.58 | -0.51% | 305,255 | 416,186,526 |
| 2024-12-27 | 13.77 | 13.8 | 13.55 | 13.65 | -0.07% | 321,522 | 439,397,545 |
| 2024-12-26 | 13.36 | 13.87 | 13.24 | 13.66 | +2.25% | 416,056 | 568,080,822 |
| 2024-12-25 | 13.41 | 13.45 | 13.15 | 13.36 | +0.07% | 199,798 | 265,955,922 |
| 2024-12-24 | 13.3 | 13.47 | 13.23 | 13.35 | +1.14% | 209,385 | 279,231,085 |
| 2024-12-23 | 13.6 | 13.75 | 13.19 | 13.2 | -2.15% | 257,994 | 345,042,108 |
| 2024-12-20 | 13.32 | 13.62 | 13.18 | 13.49 | +1.28% | 315,587 | 424,822,368 |
| 2024-12-19 | 13.13 | 13.39 | 12.97 | 13.32 | +0.38% | 250,082 | 330,521,527 |
| 2024-12-18 | 13.45 | 13.52 | 13.16 | 13.27 | -0.67% | 321,906 | 427,788,545 |
| 2024-12-17 | 13.23 | 13.8 | 13.22 | 13.36 | +0.68% | 509,441 | 686,809,714 |
| 2024-12-16 | 13.68 | 14 | 13.16 | 13.27 | -2.43% | 432,664 | 583,117,655 |
| 2024-12-13 | 14.03 | 14.18 | 13.58 | 13.6 | -3.13% | 489,419 | 672,442,943 |
| 2024-12-12 | 14.23 | 14.55 | 13.93 | 14.04 | +0.5% | 837,006 | 1,190,858,828 |
| 2024-12-11 | 13.38 | 14.09 | 13.32 | 13.97 | +3.02% | 844,298 | 1,169,215,999 |
| 2024-12-10 | 13 | 13.95 | 12.76 | 13.56 | +6.94% | 901,925 | 1,216,597,363 |
| 2024-12-09 | 12.69 | 12.85 | 12.63 | 12.68 | -0.39% | 163,053 | 207,418,970 |
| 2024-12-06 | 12.66 | 12.75 | 12.48 | 12.73 | +1.11% | 162,971 | 206,006,572 |
| 2024-12-05 | 12.45 | 12.64 | 12.43 | 12.59 | +0.48% | 130,326 | 163,591,042 |
| 2024-12-04 | 12.61 | 12.65 | 12.47 | 12.53 | -1.03% | 140,056 | 175,694,940 |
| 2024-12-03 | 12.71 | 12.76 | 12.52 | 12.66 | -0.71% | 170,699 | 215,511,666 |
| 2024-12-02 | 12.65 | 12.81 | 12.6 | 12.75 | +0.95% | 198,364 | 252,407,987 |
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：