股票概览
13.36
-3.4%
-0.47
13.79
开盘价
13.85
最高价
13.33
最低价
60,201
成交量
数据更新至: 2024-12-31
技术指标
13.80
MA5 (5日均线)
14.03
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 | 13.79 | 13.85 | 13.33 | 13.36 | -3.4% | 60,201 | 81,235,440 |
| 2024-12-30 | 13.95 | 13.95 | 13.76 | 13.83 | -1% | 36,085 | 49,939,890 |
| 2024-12-27 | 13.94 | 14.1 | 13.7 | 13.97 | +0.5% | 45,954 | 63,953,213 |
| 2024-12-26 | 13.91 | 14.05 | 13.85 | 13.9 | -0.43% | 33,245 | 46,418,173 |
| 2024-12-25 | 14.24 | 14.37 | 13.88 | 13.96 | -1.48% | 40,683 | 56,994,334 |
| 2024-12-24 | 14.06 | 14.28 | 13.96 | 14.17 | +1.5% | 40,750 | 57,482,254 |
| 2024-12-23 | 14.42 | 14.46 | 13.94 | 13.96 | -3.46% | 61,813 | 87,301,147 |
| 2024-12-20 | 14.28 | 14.6 | 14.25 | 14.46 | +0.77% | 47,243 | 68,367,259 |
| 2024-12-19 | 14.12 | 14.41 | 13.97 | 14.35 | +0.42% | 50,999 | 72,284,236 |
| 2024-12-18 | 14.22 | 14.5 | 14.12 | 14.29 | +0.99% | 48,586 | 69,528,202 |
| 2024-12-17 | 14.45 | 14.47 | 14.12 | 14.15 | -2.01% | 59,328 | 84,585,576 |
| 2024-12-16 | 14.71 | 14.83 | 14.34 | 14.44 | -2.1% | 59,189 | 85,927,353 |
| 2024-12-13 | 15.2 | 15.21 | 14.65 | 14.75 | -3.59% | 95,855 | 142,453,248 |
| 2024-12-12 | 15.02 | 15.32 | 14.9 | 15.3 | +2% | 85,161 | 128,710,959 |
| 2024-12-11 | 14.77 | 15.04 | 14.73 | 15 | +1.49% | 61,372 | 91,498,016 |
| 2024-12-10 | 15.02 | 15.16 | 14.76 | 14.78 | +0.34% | 97,484 | 145,704,236 |
| 2024-12-09 | 14.73 | 14.98 | 14.6 | 14.73 | +0.41% | 69,525 | 102,693,692 |
| 2024-12-06 | 14.45 | 14.69 | 14.26 | 14.67 | +1.73% | 62,775 | 91,175,049 |
| 2024-12-05 | 14.35 | 14.47 | 14.26 | 14.42 | +0.28% | 43,178 | 62,032,851 |
| 2024-12-04 | 14.6 | 14.69 | 14.3 | 14.38 | -2.18% | 53,263 | 77,020,225 |
| 2024-12-03 | 14.86 | 14.86 | 14.55 | 14.7 | -1.01% | 55,116 | 80,795,430 |
| 2024-12-02 | 14.33 | 14.88 | 14.25 | 14.85 | +3.7% | 78,230 | 115,017,791 |
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：