股票概览
13.17
-2.08%
-0.28
13.37
开盘价
13.65
最高价
13.1
最低价
23,341
成交量
数据更新至: 2024-12-31
技术指标
13.42
MA5 (5日均线)
14.06
MA10 (10日均线)
14.88
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 | 13.37 | 13.65 | 13.1 | 13.17 | -2.08% | 23,341 | 31,121,381 |
| 2024-12-30 | 13.64 | 13.72 | 13.02 | 13.45 | -1.97% | 27,371 | 36,697,987 |
| 2024-12-27 | 13.51 | 14 | 13.51 | 13.72 | +2.08% | 26,736 | 36,957,184 |
| 2024-12-26 | 13.27 | 13.83 | 13.27 | 13.44 | +0.75% | 24,694 | 33,561,362 |
| 2024-12-25 | 13.83 | 13.99 | 12.98 | 13.34 | -3.89% | 39,888 | 53,116,429 |
| 2024-12-24 | 14.15 | 14.45 | 13.68 | 13.88 | -0.5% | 31,856 | 44,630,859 |
| 2024-12-23 | 15.12 | 15.2 | 13.9 | 13.95 | -8.4% | 44,894 | 64,666,360 |
| 2024-12-20 | 15.2 | 15.57 | 15.05 | 15.23 | +0.33% | 23,569 | 36,062,354 |
| 2024-12-19 | 15.03 | 15.3 | 14.93 | 15.18 | -0.39% | 22,009 | 33,183,238 |
| 2024-12-18 | 15.29 | 15.85 | 14.94 | 15.24 | -0.26% | 41,547 | 63,867,574 |
| 2024-12-17 | 16.2 | 16.68 | 15.1 | 15.28 | -5.74% | 60,311 | 94,858,497 |
| 2024-12-16 | 15.94 | 16.89 | 15.85 | 16.21 | +3.05% | 60,854 | 99,185,076 |
| 2024-12-13 | 15.92 | 16.32 | 15.59 | 15.73 | -1.13% | 25,781 | 40,963,534 |
| 2024-12-12 | 15.85 | 15.98 | 15.59 | 15.91 | +1.4% | 20,906 | 33,113,089 |
| 2024-12-11 | 15.55 | 15.78 | 15.55 | 15.69 | -0.06% | 13,946 | 21,839,410 |
| 2024-12-10 | 16.1 | 16.24 | 15.63 | 15.7 | -0.06% | 21,796 | 34,595,682 |
| 2024-12-09 | 15.7 | 15.8 | 15.44 | 15.71 | +0.45% | 18,984 | 29,679,553 |
| 2024-12-06 | 15.7 | 15.89 | 15.36 | 15.64 | -0.38% | 16,035 | 25,011,009 |
| 2024-12-05 | 15.48 | 15.83 | 15.38 | 15.7 | +1.36% | 20,680 | 32,282,406 |
| 2024-12-04 | 15.73 | 15.88 | 15.36 | 15.49 | -2.52% | 27,682 | 43,269,203 |
| 2024-12-03 | 15.79 | 16.29 | 15.6 | 15.89 | +0.38% | 33,074 | 52,566,536 |
| 2024-12-02 | 15.78 | 16 | 15.7 | 15.83 | +0.83% | 27,232 | 43,210,601 |
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：