股票概览
12.96
-4.07%
-0.55
13.6
开盘价
13.65
最高价
12.94
最低价
107,077
成交量
数据更新至: 2024-12-31
技术指标
13.43
MA5 (5日均线)
13.71
MA10 (10日均线)
14.23
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 | 13.6 | 13.65 | 12.94 | 12.96 | -4.07% | 107,077 | 140,979,614 |
| 2024-12-30 | 13.68 | 13.74 | 13.2 | 13.51 | -0.95% | 80,980 | 109,623,600 |
| 2024-12-27 | 13.71 | 14.02 | 13.62 | 13.64 | -0.07% | 88,888 | 122,770,337 |
| 2024-12-26 | 13.43 | 13.75 | 13.4 | 13.65 | +1.79% | 64,361 | 87,765,381 |
| 2024-12-25 | 13.67 | 13.71 | 13.32 | 13.41 | -2.19% | 92,924 | 124,986,803 |
| 2024-12-24 | 13.64 | 13.82 | 13.49 | 13.71 | +1.18% | 79,777 | 109,009,980 |
| 2024-12-23 | 14.27 | 14.29 | 13.49 | 13.55 | -4.85% | 113,644 | 156,966,433 |
| 2024-12-20 | 14.22 | 14.49 | 14.02 | 14.24 | +0.28% | 103,855 | 148,416,059 |
| 2024-12-19 | 13.96 | 14.32 | 13.91 | 14.2 | -0.07% | 123,932 | 175,414,621 |
| 2024-12-18 | 14.07 | 14.4 | 13.9 | 14.21 | +1.43% | 97,480 | 138,655,839 |
| 2024-12-17 | 14.39 | 14.6 | 13.93 | 14.01 | -2.44% | 113,982 | 161,373,574 |
| 2024-12-16 | 14.73 | 14.82 | 14.23 | 14.36 | -2.05% | 114,530 | 166,248,341 |
| 2024-12-13 | 15.17 | 15.3 | 14.64 | 14.66 | -4.12% | 151,534 | 225,528,195 |
| 2024-12-12 | 15.01 | 15.33 | 14.87 | 15.29 | +1.93% | 173,145 | 262,143,583 |
| 2024-12-11 | 15.13 | 15.25 | 14.91 | 15 | -0.86% | 127,049 | 191,389,145 |
| 2024-12-10 | 15.14 | 15.34 | 14.83 | 15.13 | +3.56% | 239,884 | 363,310,032 |
| 2024-12-09 | 14.83 | 14.9 | 14.46 | 14.61 | -1.42% | 131,828 | 193,180,568 |
| 2024-12-06 | 14.96 | 14.98 | 14.66 | 14.82 | -0.2% | 135,826 | 201,203,029 |
| 2024-12-05 | 14.81 | 15.02 | 14.73 | 14.85 | +0.47% | 145,219 | 215,985,045 |
| 2024-12-04 | 14.55 | 15.27 | 14.51 | 14.78 | +0.82% | 230,154 | 342,798,596 |
| 2024-12-03 | 14.53 | 14.8 | 14.29 | 14.66 | +0.69% | 192,799 | 281,975,732 |
| 2024-12-02 | 14.59 | 14.73 | 14.41 | 14.56 | +0.76% | 142,517 | 207,620,153 |
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：