股票概览
13.08
-2.02%
-0.27
13.4
开盘价
13.48
最高价
13.07
最低价
27,668
成交量
数据更新至: 2024-12-31
技术指标
13.32
MA5 (5日均线)
13.46
MA10 (10日均线)
13.86
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 | 13.4 | 13.48 | 13.07 | 13.08 | -2.02% | 27,668 | 36,715,501 |
| 2024-12-30 | 13.6 | 13.6 | 13.31 | 13.35 | -1.69% | 23,544 | 31,506,761 |
| 2024-12-27 | 13.29 | 13.65 | 13.21 | 13.58 | +2.26% | 32,758 | 44,231,745 |
| 2024-12-26 | 13.26 | 13.37 | 13.24 | 13.28 | -0.08% | 16,425 | 21,849,351 |
| 2024-12-25 | 13.53 | 13.55 | 13.16 | 13.29 | -1.77% | 23,873 | 31,695,613 |
| 2024-12-24 | 13.27 | 13.55 | 13.27 | 13.53 | +1.81% | 28,384 | 38,125,618 |
| 2024-12-23 | 13.7 | 13.76 | 13.26 | 13.29 | -2.92% | 43,416 | 58,336,306 |
| 2024-12-20 | 13.72 | 13.9 | 13.66 | 13.69 | -0.65% | 37,225 | 51,325,667 |
| 2024-12-19 | 13.68 | 13.83 | 13.52 | 13.78 | +0.22% | 33,451 | 45,644,549 |
| 2024-12-18 | 13.84 | 13.95 | 13.68 | 13.75 | -0.65% | 36,101 | 49,936,316 |
| 2024-12-17 | 14.1 | 14.17 | 13.73 | 13.84 | -2.67% | 48,565 | 67,733,820 |
| 2024-12-16 | 14.42 | 14.66 | 14.08 | 14.22 | -1.32% | 61,202 | 87,649,193 |
| 2024-12-13 | 14.76 | 14.98 | 14.39 | 14.41 | -0.35% | 111,634 | 163,615,175 |
| 2024-12-12 | 14.44 | 14.65 | 14.34 | 14.46 | +1.12% | 73,416 | 106,419,235 |
| 2024-12-11 | 14.18 | 14.34 | 14.08 | 14.3 | +0.85% | 29,877 | 42,622,747 |
| 2024-12-10 | 14.68 | 14.75 | 14.16 | 14.18 | -1.05% | 50,743 | 72,937,839 |
| 2024-12-09 | 14.48 | 14.55 | 14.2 | 14.33 | -1.1% | 32,255 | 46,294,804 |
| 2024-12-06 | 14.2 | 14.51 | 14.2 | 14.49 | +1.76% | 51,121 | 73,659,065 |
| 2024-12-05 | 14.12 | 14.34 | 14.12 | 14.24 | +0.35% | 37,341 | 53,090,146 |
| 2024-12-04 | 14.37 | 14.42 | 14.12 | 14.19 | -1.6% | 47,703 | 68,071,095 |
| 2024-12-03 | 14.56 | 14.68 | 14.3 | 14.42 | -0.89% | 66,413 | 95,963,896 |
| 2024-12-02 | 14.5 | 15.05 | 14.39 | 14.55 | +0.07% | 106,429 | 155,892,445 |
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：