股票概览
12.95
-4.07%
-0.55
13.53
开盘价
13.66
最高价
12.92
最低价
41,041
成交量
数据更新至: 2024-12-31
技术指标
13.56
MA5 (5日均线)
13.81
MA10 (10日均线)
14.32
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 | 13.53 | 13.66 | 12.92 | 12.95 | -4.07% | 41,041 | 54,084,214 |
| 2024-12-30 | 13.57 | 13.79 | 13.21 | 13.5 | -1.6% | 33,092 | 44,837,733 |
| 2024-12-27 | 13.75 | 14.04 | 13.65 | 13.72 | -0.58% | 34,136 | 47,245,037 |
| 2024-12-26 | 13.7 | 13.95 | 13.64 | 13.8 | -0.07% | 30,682 | 42,495,361 |
| 2024-12-25 | 13.82 | 13.91 | 13.41 | 13.81 | -0.72% | 37,733 | 51,420,079 |
| 2024-12-24 | 13.87 | 14.02 | 13.6 | 13.91 | +1.46% | 30,273 | 41,768,193 |
| 2024-12-23 | 14.49 | 14.49 | 13.68 | 13.71 | -5.38% | 46,935 | 65,740,015 |
| 2024-12-20 | 14.16 | 14.69 | 14.05 | 14.49 | +2.33% | 53,488 | 77,190,813 |
| 2024-12-19 | 13.86 | 14.24 | 13.76 | 14.16 | +0.85% | 40,907 | 57,592,269 |
| 2024-12-18 | 13.98 | 14.19 | 13.6 | 14.04 | +1.23% | 42,125 | 58,890,903 |
| 2024-12-17 | 14.46 | 14.48 | 13.83 | 13.87 | -3.68% | 48,446 | 68,111,232 |
| 2024-12-16 | 14.59 | 14.74 | 14.33 | 14.4 | -1.17% | 43,843 | 63,424,401 |
| 2024-12-13 | 14.9 | 14.99 | 14.53 | 14.57 | -2.93% | 61,487 | 90,422,559 |
| 2024-12-12 | 15.14 | 15.22 | 14.85 | 15.01 | -0.79% | 54,910 | 82,427,293 |
| 2024-12-11 | 15.08 | 15.25 | 14.91 | 15.13 | +0.87% | 49,975 | 75,388,779 |
| 2024-12-10 | 15.3 | 15.35 | 14.98 | 15 | +0.94% | 62,152 | 94,487,898 |
| 2024-12-09 | 15.11 | 15.24 | 14.74 | 14.86 | -1.65% | 44,539 | 66,508,417 |
| 2024-12-06 | 15.23 | 15.33 | 14.88 | 15.11 | -0.85% | 55,474 | 83,790,677 |
| 2024-12-05 | 15.09 | 15.33 | 15 | 15.24 | +0.99% | 44,686 | 67,926,641 |
| 2024-12-04 | 15.57 | 15.65 | 14.96 | 15.09 | -2.01% | 64,927 | 99,283,867 |
| 2024-12-03 | 15.53 | 15.7 | 15.28 | 15.4 | -0.39% | 60,238 | 93,064,508 |
| 2024-12-02 | 15.1 | 15.51 | 15.04 | 15.46 | +2.59% | 80,921 | 123,603,366 |
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：