股票概览
13.11
-5.62%
-0.78
13.95
开盘价
14.02
最高价
13.1
最低价
182,282
成交量
数据更新至: 2024-12-31
技术指标
13.72
MA5 (5日均线)
14.14
MA10 (10日均线)
14.84
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 | 13.95 | 14.02 | 13.1 | 13.11 | -5.62% | 182,282 | 244,777,836 |
| 2024-12-30 | 13.95 | 14.08 | 13.5 | 13.89 | +0.14% | 140,378 | 194,370,709 |
| 2024-12-27 | 14.17 | 14.3 | 13.86 | 13.87 | -0.64% | 172,847 | 243,923,750 |
| 2024-12-26 | 13.72 | 14.2 | 13.68 | 13.96 | +1.45% | 148,145 | 207,793,109 |
| 2024-12-25 | 14.06 | 14.19 | 13.41 | 13.76 | -2.82% | 184,935 | 253,758,342 |
| 2024-12-24 | 14.37 | 14.54 | 13.85 | 14.16 | 0% | 180,225 | 254,552,416 |
| 2024-12-23 | 14.92 | 15.13 | 14.15 | 14.16 | -5.91% | 212,820 | 309,275,591 |
| 2024-12-20 | 14.81 | 15.25 | 14.64 | 15.05 | +0.74% | 239,494 | 360,091,206 |
| 2024-12-19 | 14.36 | 15.06 | 14.25 | 14.94 | +3.03% | 272,916 | 406,392,764 |
| 2024-12-18 | 14.28 | 14.65 | 13.9 | 14.5 | +1.47% | 192,025 | 276,171,284 |
| 2024-12-17 | 14.95 | 15.12 | 14.23 | 14.29 | -4.41% | 222,792 | 326,794,531 |
| 2024-12-16 | 15.31 | 15.36 | 14.8 | 14.95 | -2.8% | 210,232 | 315,587,528 |
| 2024-12-13 | 16 | 16.01 | 15.35 | 15.38 | -4.53% | 304,349 | 475,621,198 |
| 2024-12-12 | 16.23 | 16.4 | 15.78 | 16.11 | -1.23% | 334,113 | 535,136,170 |
| 2024-12-11 | 15.95 | 16.46 | 15.78 | 16.31 | +1.37% | 396,327 | 641,345,054 |
| 2024-12-10 | 16 | 16.7 | 15.69 | 16.09 | +4.55% | 507,275 | 816,519,722 |
| 2024-12-09 | 15.75 | 15.82 | 15.2 | 15.39 | -2.66% | 215,749 | 334,383,887 |
| 2024-12-06 | 15.8 | 16.01 | 15.56 | 15.81 | -0.5% | 276,016 | 435,306,284 |
| 2024-12-05 | 15.22 | 15.97 | 15.14 | 15.89 | +4.2% | 373,048 | 585,546,400 |
| 2024-12-04 | 15.19 | 15.7 | 15.14 | 15.25 | -0.33% | 297,235 | 457,611,882 |
| 2024-12-03 | 15.31 | 15.43 | 15 | 15.3 | -0.78% | 254,656 | 387,624,680 |
| 2024-12-02 | 14.98 | 15.56 | 14.91 | 15.42 | +3.56% | 311,297 | 478,215,533 |
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：