股票概览
13.89
+0.8%
+0.11
13.58
开盘价
14.57
最高价
13.55
最低价
25,894
成交量
数据更新至: 2024-12-31
技术指标
13.66
MA5 (5日均线)
13.78
MA10 (10日均线)
14.58
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 | 13.58 | 14.57 | 13.55 | 13.89 | +0.8% | 25,894 | 36,218,106 |
| 2024-12-30 | 13.69 | 14.09 | 13.2 | 13.78 | -0.36% | 16,290 | 22,364,082 |
| 2024-12-27 | 13.49 | 13.9 | 13.41 | 13.83 | +2.44% | 17,754 | 24,445,522 |
| 2024-12-26 | 13.21 | 13.64 | 13.21 | 13.5 | +1.43% | 14,327 | 19,366,437 |
| 2024-12-25 | 13.46 | 13.57 | 12.99 | 13.31 | -1.92% | 20,606 | 27,218,606 |
| 2024-12-24 | 13.61 | 13.8 | 13.34 | 13.57 | +0.89% | 20,678 | 28,058,278 |
| 2024-12-23 | 14.3 | 14.32 | 13.4 | 13.45 | -6.21% | 26,476 | 36,369,544 |
| 2024-12-20 | 14.11 | 14.45 | 14.11 | 14.34 | +1.92% | 16,648 | 23,881,707 |
| 2024-12-19 | 13.86 | 14.19 | 13.8 | 14.07 | -0.14% | 18,477 | 25,879,500 |
| 2024-12-18 | 14.31 | 14.45 | 13.9 | 14.09 | -1.26% | 24,043 | 33,964,541 |
| 2024-12-17 | 15.21 | 15.26 | 14.27 | 14.27 | -6.3% | 37,077 | 54,087,886 |
| 2024-12-16 | 15.14 | 15.44 | 15.1 | 15.23 | -0.59% | 32,834 | 50,096,535 |
| 2024-12-13 | 15.7 | 16.05 | 15.32 | 15.32 | -2.48% | 52,653 | 81,626,656 |
| 2024-12-12 | 15.85 | 15.95 | 15.48 | 15.71 | -3.02% | 71,561 | 111,978,214 |
| 2024-12-11 | 16.74 | 16.9 | 15.91 | 16.2 | +2.34% | 96,318 | 157,097,282 |
| 2024-12-10 | 17.49 | 17.8 | 15.7 | 15.83 | -5.15% | 150,357 | 251,172,126 |
| 2024-12-09 | 15.17 | 16.69 | 14.9 | 16.69 | +10.02% | 63,532 | 104,155,318 |
| 2024-12-06 | 15 | 15.37 | 14.73 | 15.17 | +1.74% | 23,112 | 34,769,050 |
| 2024-12-05 | 14.43 | 14.95 | 14.34 | 14.91 | +3.25% | 24,106 | 35,520,695 |
| 2024-12-04 | 14.71 | 14.79 | 14.22 | 14.44 | -1.5% | 15,170 | 22,106,464 |
| 2024-12-03 | 14.59 | 14.71 | 14.38 | 14.66 | +0.55% | 17,280 | 25,212,230 |
| 2024-12-02 | 14.57 | 14.74 | 14.36 | 14.58 | +0.55% | 27,021 | 39,240,330 |
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：