股票概览
13.35
-2.34%
-0.32
13.65
开盘价
13.81
最高价
13.31
最低价
16,290
成交量
数据更新至: 2024-12-31
技术指标
13.59
MA5 (5日均线)
13.76
MA10 (10日均线)
14.26
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 | 13.65 | 13.81 | 13.31 | 13.35 | -2.34% | 16,290 | 21,999,547 |
| 2024-12-30 | 13.66 | 13.83 | 13.45 | 13.67 | -1.09% | 15,955 | 21,804,395 |
| 2024-12-27 | 13.73 | 13.97 | 13.71 | 13.82 | +0.8% | 17,806 | 24,694,139 |
| 2024-12-26 | 13.46 | 13.85 | 13.39 | 13.71 | +2.16% | 18,493 | 25,257,709 |
| 2024-12-25 | 13.78 | 13.9 | 13.33 | 13.42 | -2.68% | 19,934 | 26,864,638 |
| 2024-12-24 | 13.7 | 13.9 | 13.48 | 13.79 | +1.92% | 18,396 | 25,208,452 |
| 2024-12-23 | 14.22 | 14.27 | 13.52 | 13.53 | -4.99% | 27,539 | 37,931,665 |
| 2024-12-20 | 13.98 | 14.28 | 13.94 | 14.24 | +1.5% | 16,694 | 23,655,466 |
| 2024-12-19 | 13.84 | 14.09 | 13.74 | 14.03 | +0.29% | 19,744 | 27,432,366 |
| 2024-12-18 | 14.11 | 14.22 | 13.83 | 13.99 | -0.57% | 20,918 | 29,365,163 |
| 2024-12-17 | 14.72 | 14.75 | 13.97 | 14.07 | -4.55% | 34,677 | 49,406,643 |
| 2024-12-16 | 14.95 | 15 | 14.68 | 14.74 | -1.14% | 35,603 | 52,901,497 |
| 2024-12-13 | 15.22 | 15.22 | 14.85 | 14.91 | -1.91% | 38,104 | 56,951,971 |
| 2024-12-12 | 15.01 | 15.2 | 14.9 | 15.2 | +1.47% | 38,969 | 58,724,290 |
| 2024-12-11 | 14.9 | 15.06 | 14.82 | 14.98 | +1.01% | 29,370 | 43,906,759 |
| 2024-12-10 | 15.15 | 15.39 | 14.77 | 14.83 | 0% | 44,455 | 66,990,350 |
| 2024-12-09 | 14.73 | 15.08 | 14.66 | 14.83 | +0.68% | 29,707 | 44,122,492 |
| 2024-12-06 | 14.73 | 14.85 | 14.38 | 14.73 | +0.07% | 29,169 | 42,676,458 |
| 2024-12-05 | 14.58 | 14.81 | 14.5 | 14.72 | +0.75% | 21,012 | 30,839,217 |
| 2024-12-04 | 14.84 | 14.96 | 14.51 | 14.61 | -2.34% | 26,769 | 39,396,322 |
| 2024-12-03 | 15.03 | 15.12 | 14.75 | 14.96 | -0.47% | 25,621 | 38,173,073 |
| 2024-12-02 | 14.9 | 15.11 | 14.87 | 15.03 | +0.87% | 33,186 | 49,726,761 |
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：