股票概览
12.9
-4.52%
-0.61
13.59
开盘价
13.88
最高价
12.89
最低价
337,454
成交量
数据更新至: 2024-12-31
技术指标
13.72
MA5 (5日均线)
14.76
MA10 (10日均线)
15.49
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 | 13.59 | 13.88 | 12.89 | 12.9 | -4.52% | 337,454 | 452,683,725 |
| 2024-12-30 | 13.99 | 14.1 | 13.5 | 13.51 | -5.46% | 331,799 | 454,072,773 |
| 2024-12-27 | 13.82 | 14.59 | 13.74 | 14.29 | +2.88% | 346,594 | 492,182,576 |
| 2024-12-26 | 14.08 | 14.36 | 13.86 | 13.89 | -0.86% | 292,962 | 411,996,968 |
| 2024-12-25 | 14.72 | 14.82 | 13.7 | 14.01 | -6.97% | 435,847 | 615,106,771 |
| 2024-12-24 | 15.7 | 15.88 | 14.27 | 15.06 | -7.09% | 715,168 | 1,068,415,486 |
| 2024-12-23 | 16.4 | 17.53 | 16.11 | 16.21 | +3.25% | 830,789 | 1,400,714,705 |
| 2024-12-20 | 15.59 | 15.92 | 15.54 | 15.7 | +0.71% | 281,987 | 443,351,185 |
| 2024-12-19 | 16 | 16.06 | 15.36 | 15.59 | -5.34% | 448,957 | 707,024,194 |
| 2024-12-18 | 15.99 | 16.88 | 15.85 | 16.47 | +4.11% | 532,389 | 871,705,654 |
| 2024-12-17 | 15.8 | 16.22 | 15.64 | 15.82 | +0.06% | 307,185 | 487,841,152 |
| 2024-12-16 | 15.85 | 16.53 | 15.62 | 15.81 | -1.86% | 364,458 | 584,859,674 |
| 2024-12-13 | 16.23 | 16.74 | 15.98 | 16.11 | -4.84% | 532,403 | 871,658,849 |
| 2024-12-12 | 15.8 | 17 | 15.54 | 16.93 | +5.81% | 710,974 | 1,158,611,297 |
| 2024-12-11 | 16.29 | 16.93 | 15.8 | 16 | -1.54% | 487,797 | 791,214,693 |
| 2024-12-10 | 18.18 | 18.18 | 16.08 | 16.25 | -3.5% | 764,166 | 1,295,303,007 |
| 2024-12-09 | 16.34 | 17.41 | 16.34 | 16.84 | +0.9% | 669,984 | 1,132,291,880 |
| 2024-12-06 | 15.83 | 17.16 | 15.65 | 16.69 | +5.1% | 838,590 | 1,395,931,799 |
| 2024-12-05 | 15.64 | 16.26 | 15.51 | 15.88 | +0.57% | 420,709 | 670,626,356 |
| 2024-12-04 | 15.6 | 16.29 | 15.42 | 15.79 | +0.32% | 457,356 | 723,713,802 |
| 2024-12-03 | 16.28 | 16.28 | 15.6 | 15.74 | -3.55% | 529,711 | 841,392,458 |
| 2024-12-02 | 16.06 | 16.72 | 15.87 | 16.32 | -1.92% | 728,341 | 1,178,387,087 |
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：