股票概览
13.2
-2.58%
-0.35
13.6
开盘价
13.65
最高价
13.2
最低价
51,335
成交量
数据更新至: 2024-12-31
技术指标
13.53
MA5 (5日均线)
13.64
MA10 (10日均线)
13.91
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 | 13.2 | 13.2 | -2.58% | 51,335 | 68,674,061 |
| 2024-12-30 | 13.71 | 13.71 | 13.55 | 13.55 | -1.45% | 44,071 | 59,943,509 |
| 2024-12-27 | 13.56 | 13.75 | 13.48 | 13.75 | +1.4% | 44,178 | 60,350,246 |
| 2024-12-26 | 13.55 | 13.66 | 13.51 | 13.56 | -0.29% | 35,702 | 48,490,825 |
| 2024-12-25 | 13.73 | 13.84 | 13.48 | 13.6 | -0.66% | 44,426 | 60,400,987 |
| 2024-12-24 | 13.61 | 13.78 | 13.6 | 13.69 | +0.81% | 35,033 | 47,918,658 |
| 2024-12-23 | 13.85 | 13.89 | 13.54 | 13.58 | -1.81% | 58,762 | 80,308,187 |
| 2024-12-20 | 13.88 | 13.98 | 13.8 | 13.83 | -0.22% | 41,639 | 57,847,906 |
| 2024-12-19 | 13.69 | 13.91 | 13.58 | 13.86 | +0.36% | 54,463 | 74,671,865 |
| 2024-12-18 | 13.9 | 13.95 | 13.79 | 13.81 | -0.43% | 46,304 | 64,190,157 |
| 2024-12-17 | 14.09 | 14.13 | 13.8 | 13.87 | -1.56% | 62,591 | 87,163,986 |
| 2024-12-16 | 14.24 | 14.29 | 14.04 | 14.09 | -0.84% | 58,274 | 82,590,142 |
| 2024-12-13 | 14.6 | 14.6 | 14.2 | 14.21 | -2.67% | 86,455 | 123,827,920 |
| 2024-12-12 | 14.39 | 14.61 | 14.3 | 14.6 | +1.81% | 95,996 | 138,981,403 |
| 2024-12-11 | 14.23 | 14.39 | 14.2 | 14.34 | +0.77% | 58,128 | 83,232,210 |
| 2024-12-10 | 14.52 | 14.64 | 14.22 | 14.23 | +0.21% | 99,408 | 143,455,192 |
| 2024-12-09 | 14.39 | 14.49 | 14.09 | 14.2 | -0.49% | 75,074 | 107,253,220 |
| 2024-12-06 | 14.01 | 14.29 | 13.93 | 14.27 | +1.93% | 81,962 | 115,958,146 |
| 2024-12-05 | 13.92 | 14.06 | 13.88 | 14 | 0% | 44,389 | 62,029,217 |
| 2024-12-04 | 14.2 | 14.21 | 13.91 | 14 | -1.62% | 66,720 | 93,689,297 |
| 2024-12-03 | 14.26 | 14.3 | 14.06 | 14.23 | -0.42% | 65,393 | 92,657,686 |
| 2024-12-02 | 14.17 | 14.37 | 14.16 | 14.29 | +0.63% | 70,930 | 101,359,038 |
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：