股票概览
13.27
-2.86%
-0.39
13.66
开盘价
13.81
最高价
13.23
最低价
17,843
成交量
数据更新至: 2024-12-31
技术指标
13.58
MA5 (5日均线)
13.91
MA10 (10日均线)
14.45
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 | 13.66 | 13.81 | 13.23 | 13.27 | -2.86% | 17,843 | 23,996,499 |
| 2024-12-30 | 13.8 | 13.8 | 13.42 | 13.66 | -1.23% | 17,717 | 24,149,687 |
| 2024-12-27 | 13.69 | 13.99 | 13.51 | 13.83 | +1.39% | 16,767 | 23,194,181 |
| 2024-12-26 | 13.58 | 13.76 | 13.42 | 13.64 | +1.04% | 16,782 | 22,875,808 |
| 2024-12-25 | 13.95 | 14.08 | 13.3 | 13.5 | -3.16% | 26,303 | 35,638,782 |
| 2024-12-24 | 13.9 | 14.05 | 13.72 | 13.94 | +1.01% | 27,326 | 38,006,183 |
| 2024-12-23 | 14.73 | 14.77 | 13.76 | 13.8 | -6.12% | 38,234 | 53,898,720 |
| 2024-12-20 | 14.41 | 14.84 | 14.4 | 14.7 | +2.44% | 31,535 | 46,264,227 |
| 2024-12-19 | 14.31 | 14.5 | 14.03 | 14.35 | -0.42% | 25,930 | 36,959,593 |
| 2024-12-18 | 14.55 | 14.65 | 14.11 | 14.41 | -0.14% | 23,988 | 34,632,225 |
| 2024-12-17 | 15.38 | 15.5 | 14.4 | 14.43 | -6.24% | 48,028 | 70,790,054 |
| 2024-12-16 | 15.48 | 16.09 | 15.24 | 15.39 | -0.71% | 59,103 | 92,484,545 |
| 2024-12-13 | 15.34 | 15.71 | 15.18 | 15.5 | +0.13% | 73,054 | 112,873,276 |
| 2024-12-12 | 14.94 | 15.5 | 14.9 | 15.48 | +3.41% | 72,684 | 111,530,246 |
| 2024-12-11 | 15 | 15.09 | 14.84 | 14.97 | 0% | 31,906 | 47,795,656 |
| 2024-12-10 | 15.48 | 15.55 | 14.94 | 14.97 | -0.66% | 49,405 | 74,879,807 |
| 2024-12-09 | 15.16 | 15.55 | 14.84 | 15.07 | +0.4% | 44,294 | 66,874,987 |
| 2024-12-06 | 14.68 | 15.1 | 14.5 | 15.01 | +2.74% | 43,123 | 63,932,322 |
| 2024-12-05 | 14.51 | 14.67 | 14.42 | 14.61 | +0.69% | 19,259 | 28,067,553 |
| 2024-12-04 | 14.83 | 14.93 | 14.41 | 14.51 | -2.22% | 25,301 | 37,062,100 |
| 2024-12-03 | 14.94 | 14.95 | 14.68 | 14.84 | -1.07% | 34,797 | 51,643,485 |
| 2024-12-02 | 14.37 | 15 | 14.3 | 15 | +2.04% | 53,453 | 78,665,442 |
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：