股票概览
13.7
-2.77%
-0.39
14.18
开盘价
14.46
最高价
13.6
最低价
161,882
成交量
数据更新至: 2024-12-31
技术指标
13.69
MA5 (5日均线)
13.61
MA10 (10日均线)
14.06
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 | 14.18 | 14.46 | 13.6 | 13.7 | -2.77% | 161,882 | 227,018,949 |
| 2024-12-30 | 13.79 | 14.24 | 13.67 | 14.09 | +2.32% | 168,340 | 235,623,814 |
| 2024-12-27 | 13.84 | 14.1 | 13.67 | 13.77 | +0.15% | 135,208 | 187,562,239 |
| 2024-12-26 | 13.11 | 13.99 | 13.1 | 13.75 | +4.8% | 189,918 | 260,420,325 |
| 2024-12-25 | 13.4 | 13.43 | 12.98 | 13.12 | -2.38% | 85,084 | 111,704,870 |
| 2024-12-24 | 13.3 | 13.45 | 13.14 | 13.44 | +1.36% | 77,286 | 102,982,340 |
| 2024-12-23 | 13.71 | 13.79 | 13.23 | 13.26 | -3.28% | 107,119 | 144,073,581 |
| 2024-12-20 | 13.56 | 13.88 | 13.52 | 13.71 | +1.11% | 107,736 | 147,638,639 |
| 2024-12-19 | 13.61 | 13.65 | 13.37 | 13.56 | -1.02% | 104,288 | 140,929,652 |
| 2024-12-18 | 13.6 | 13.82 | 13.49 | 13.7 | +1.18% | 95,695 | 131,151,107 |
| 2024-12-17 | 13.77 | 13.89 | 13.49 | 13.54 | -1.96% | 101,753 | 139,060,944 |
| 2024-12-16 | 14.14 | 14.24 | 13.71 | 13.81 | -2.4% | 158,187 | 220,379,410 |
| 2024-12-13 | 14.68 | 14.68 | 14.12 | 14.15 | -4.39% | 221,003 | 316,854,199 |
| 2024-12-12 | 14.83 | 14.9 | 14.53 | 14.8 | -0.94% | 183,664 | 270,693,575 |
| 2024-12-11 | 14.73 | 15.09 | 14.67 | 14.94 | +1.98% | 210,359 | 313,022,546 |
| 2024-12-10 | 14.9 | 14.95 | 14.59 | 14.65 | +0.41% | 214,960 | 317,810,180 |
| 2024-12-09 | 14.85 | 15.03 | 14.47 | 14.59 | -1.75% | 216,557 | 318,634,381 |
| 2024-12-06 | 14.7 | 14.96 | 14.53 | 14.85 | -0.2% | 243,833 | 360,789,797 |
| 2024-12-05 | 14.54 | 14.95 | 14.45 | 14.88 | +0.54% | 311,135 | 458,362,244 |
| 2024-12-04 | 15.8 | 16.02 | 14.56 | 14.8 | -7.62% | 600,922 | 902,755,301 |
| 2024-12-03 | 15.3 | 16.67 | 15.27 | 16.02 | +4.71% | 631,531 | 1,020,644,367 |
| 2024-12-02 | 15.3 | 15.85 | 15.05 | 15.3 | -3.53% | 561,790 | 860,423,074 |
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：