股票概览
13.28
-3.98%
-0.55
13.83
开盘价
13.88
最高价
13.24
最低价
88,606
成交量
数据更新至: 2024-12-31
技术指标
13.78
MA5 (5日均线)
13.98
MA10 (10日均线)
14.34
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 | 13.83 | 13.88 | 13.24 | 13.28 | -3.98% | 88,606 | 119,510,972 |
| 2024-12-30 | 13.81 | 13.98 | 13.6 | 13.83 | 0% | 54,546 | 75,407,081 |
| 2024-12-27 | 14 | 14.07 | 13.78 | 13.83 | -1.28% | 73,892 | 102,922,330 |
| 2024-12-26 | 13.88 | 14.15 | 13.81 | 14.01 | +0.5% | 79,179 | 110,852,872 |
| 2024-12-25 | 14.15 | 14.35 | 13.82 | 13.94 | -0.07% | 82,400 | 115,391,427 |
| 2024-12-24 | 13.9 | 14.14 | 13.76 | 13.95 | +0.87% | 68,285 | 95,250,342 |
| 2024-12-23 | 14.56 | 14.56 | 13.78 | 13.83 | -4.55% | 102,395 | 143,654,812 |
| 2024-12-20 | 14.27 | 14.51 | 13.91 | 14.49 | +1.68% | 113,369 | 161,636,402 |
| 2024-12-19 | 14.16 | 14.7 | 14.08 | 14.25 | -0.7% | 122,400 | 175,529,779 |
| 2024-12-18 | 14 | 14.63 | 13.82 | 14.35 | +3.09% | 120,803 | 172,519,605 |
| 2024-12-17 | 14.3 | 14.38 | 13.86 | 13.92 | -3.2% | 91,707 | 128,880,860 |
| 2024-12-16 | 14.36 | 14.57 | 14.2 | 14.38 | -0.42% | 101,343 | 145,737,220 |
| 2024-12-13 | 14.94 | 14.94 | 14.38 | 14.44 | -4.24% | 168,993 | 246,652,876 |
| 2024-12-12 | 15.25 | 15.48 | 14.91 | 15.08 | -2.01% | 185,339 | 279,631,142 |
| 2024-12-11 | 15.12 | 15.7 | 15 | 15.39 | +2.12% | 223,591 | 344,000,243 |
| 2024-12-10 | 15.27 | 15.71 | 14.98 | 15.07 | +0.94% | 274,391 | 419,672,786 |
| 2024-12-09 | 14.65 | 15.26 | 14.5 | 14.93 | +2.12% | 213,710 | 317,753,847 |
| 2024-12-06 | 14.57 | 14.86 | 14.3 | 14.62 | -0.14% | 155,600 | 226,441,413 |
| 2024-12-05 | 14.5 | 14.8 | 14.39 | 14.64 | +0.48% | 134,141 | 195,807,725 |
| 2024-12-04 | 14.7 | 14.94 | 14.38 | 14.57 | -2.02% | 188,573 | 275,836,803 |
| 2024-12-03 | 15.18 | 15.28 | 14.68 | 14.87 | -3.88% | 297,508 | 442,869,428 |
| 2024-12-02 | 14.65 | 16.15 | 14.25 | 15.47 | +5.6% | 476,543 | 726,866,797 |
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：