股票概览
13.2
-2.08%
-0.28
13.51
开盘价
13.59
最高价
13.12
最低价
10,717
成交量
数据更新至: 2024-12-31
技术指标
13.47
MA5 (5日均线)
13.63
MA10 (10日均线)
14.24
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 | 13.51 | 13.59 | 13.12 | 13.2 | -2.08% | 10,717 | 14,257,229 |
| 2024-12-30 | 13.71 | 13.73 | 13.43 | 13.48 | -1.68% | 9,422 | 12,733,032 |
| 2024-12-27 | 13.52 | 13.87 | 13.52 | 13.71 | +0.73% | 11,436 | 15,700,054 |
| 2024-12-26 | 13.32 | 13.7 | 13.29 | 13.61 | +2.1% | 13,645 | 18,521,673 |
| 2024-12-25 | 13.58 | 13.65 | 13.2 | 13.33 | -2.13% | 16,201 | 21,611,401 |
| 2024-12-24 | 13.49 | 13.84 | 13.49 | 13.62 | +0.96% | 11,090 | 15,140,763 |
| 2024-12-23 | 14.04 | 14.04 | 13.42 | 13.49 | -3.51% | 18,631 | 25,505,485 |
| 2024-12-20 | 14.05 | 14.09 | 13.89 | 13.98 | +0.22% | 12,360 | 17,298,300 |
| 2024-12-19 | 13.89 | 13.96 | 13.7 | 13.95 | -0.14% | 12,691 | 17,571,396 |
| 2024-12-18 | 14.1 | 14.14 | 13.88 | 13.97 | -0.5% | 13,655 | 19,161,476 |
| 2024-12-17 | 14.73 | 14.73 | 14.01 | 14.04 | -4.68% | 26,403 | 37,724,562 |
| 2024-12-16 | 14.72 | 15.18 | 14.66 | 14.73 | +0.14% | 17,965 | 26,712,153 |
| 2024-12-13 | 14.91 | 14.98 | 14.7 | 14.71 | -2% | 14,825 | 21,995,177 |
| 2024-12-12 | 14.88 | 15.02 | 14.78 | 15.01 | +0.81% | 17,634 | 26,266,620 |
| 2024-12-11 | 14.88 | 15.03 | 14.78 | 14.89 | -0.4% | 21,473 | 31,952,435 |
| 2024-12-10 | 15.43 | 15.5 | 14.92 | 14.95 | -1.32% | 34,377 | 52,228,626 |
| 2024-12-09 | 14.96 | 15.5 | 14.87 | 15.15 | +1.2% | 33,029 | 50,141,176 |
| 2024-12-06 | 15.07 | 15.13 | 14.71 | 14.97 | -0.47% | 29,044 | 43,185,565 |
| 2024-12-05 | 14.95 | 15.18 | 14.9 | 15.04 | -0.13% | 22,496 | 33,837,772 |
| 2024-12-04 | 15.07 | 15.27 | 14.91 | 15.06 | -0.07% | 38,038 | 57,350,072 |
| 2024-12-03 | 14.85 | 15.61 | 14.75 | 15.07 | +1.89% | 59,638 | 90,771,506 |
| 2024-12-02 | 14.58 | 14.81 | 14.58 | 14.79 | +1.86% | 17,911 | 26,391,642 |
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：