股票概览
13.28
-0.15%
-0.02
13.22
开盘价
13.74
最高价
12.94
最低价
150,167
成交量
数据更新至: 2024-12-31
技术指标
13.36
MA5 (5日均线)
14.12
MA10 (10日均线)
14.54
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 | 13.22 | 13.74 | 12.94 | 13.28 | -0.15% | 150,167 | 200,923,283 |
| 2024-12-30 | 12.81 | 13.31 | 12.72 | 13.3 | +1.53% | 129,574 | 169,544,466 |
| 2024-12-27 | 13.56 | 13.85 | 12.88 | 13.1 | -3.25% | 228,305 | 302,944,237 |
| 2024-12-26 | 13.54 | 14.13 | 13.36 | 13.54 | -0.15% | 160,301 | 219,896,363 |
| 2024-12-25 | 14.58 | 14.78 | 13.2 | 13.56 | -6.22% | 259,557 | 354,201,241 |
| 2024-12-24 | 15.5 | 16 | 14.11 | 14.46 | -6.41% | 318,436 | 487,293,902 |
| 2024-12-23 | 15.83 | 16.33 | 15.21 | 15.45 | -0.45% | 396,599 | 630,909,412 |
| 2024-12-20 | 14.8 | 15.63 | 14.65 | 15.52 | +4.02% | 271,047 | 411,451,674 |
| 2024-12-19 | 14.07 | 15 | 13.63 | 14.92 | +6.04% | 215,849 | 311,062,178 |
| 2024-12-18 | 14 | 14.25 | 13.51 | 14.07 | +1.37% | 113,368 | 158,751,991 |
| 2024-12-17 | 14.7 | 14.7 | 13.85 | 13.88 | -5.58% | 163,073 | 231,069,222 |
| 2024-12-16 | 14.86 | 15.21 | 14.52 | 14.7 | -1.54% | 132,417 | 195,843,811 |
| 2024-12-13 | 15.7 | 15.9 | 14.93 | 14.93 | -5.39% | 206,329 | 316,393,119 |
| 2024-12-12 | 15.5 | 15.91 | 15.15 | 15.78 | +2% | 268,606 | 417,199,832 |
| 2024-12-11 | 14.43 | 15.95 | 14.43 | 15.47 | +6.69% | 344,589 | 526,111,776 |
| 2024-12-10 | 15.23 | 15.25 | 14.46 | 14.5 | -1.83% | 198,271 | 293,797,106 |
| 2024-12-09 | 15.15 | 15.31 | 14.59 | 14.77 | -3.53% | 218,359 | 324,387,478 |
| 2024-12-06 | 15.18 | 15.99 | 15.08 | 15.31 | +0.2% | 258,459 | 402,096,946 |
| 2024-12-05 | 15.16 | 15.29 | 14.8 | 15.28 | +1.39% | 179,578 | 271,566,511 |
| 2024-12-04 | 14.84 | 15.8 | 14.75 | 15.07 | +1.55% | 285,941 | 435,848,997 |
| 2024-12-03 | 15.01 | 15.2 | 14.72 | 14.84 | -1.72% | 188,137 | 280,974,206 |
| 2024-12-02 | 15 | 15.5 | 14.8 | 15.1 | +2.79% | 275,618 | 419,080,183 |
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：