股票概览
13.03
-2.32%
-0.31
13.43
开盘价
13.55
最高价
13.03
最低价
14,315
成交量
数据更新至: 2024-12-31
技术指标
13.36
MA5 (5日均线)
13.74
MA10 (10日均线)
14.65
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 | 13.43 | 13.55 | 13.03 | 13.03 | -2.32% | 14,315 | 18,974,056 |
| 2024-12-30 | 13.6 | 13.76 | 13 | 13.34 | -2.56% | 22,586 | 30,045,019 |
| 2024-12-27 | 13.48 | 13.85 | 13.4 | 13.69 | +1.63% | 15,417 | 21,115,168 |
| 2024-12-26 | 13.34 | 13.66 | 13.28 | 13.47 | +1.51% | 16,845 | 22,768,891 |
| 2024-12-25 | 13.56 | 13.63 | 13.05 | 13.27 | -2.64% | 22,884 | 30,337,495 |
| 2024-12-24 | 13.78 | 13.91 | 13.38 | 13.63 | -0.51% | 20,654 | 28,179,903 |
| 2024-12-23 | 14.68 | 14.68 | 13.49 | 13.7 | -6.16% | 36,147 | 50,339,979 |
| 2024-12-20 | 14.46 | 14.78 | 14.35 | 14.6 | +1.81% | 17,818 | 25,972,881 |
| 2024-12-19 | 14.38 | 14.45 | 14.08 | 14.34 | -0.14% | 17,775 | 25,321,391 |
| 2024-12-18 | 14.69 | 14.78 | 14.01 | 14.36 | -1.31% | 23,616 | 34,076,713 |
| 2024-12-17 | 15.61 | 15.69 | 14.5 | 14.55 | -6.67% | 36,756 | 54,584,733 |
| 2024-12-16 | 15.68 | 15.98 | 15.43 | 15.59 | 0% | 25,817 | 40,468,017 |
| 2024-12-13 | 16.11 | 16.12 | 15.57 | 15.59 | -3.23% | 28,964 | 45,755,958 |
| 2024-12-12 | 15.8 | 16.49 | 15.78 | 16.11 | +2.03% | 37,710 | 60,649,269 |
| 2024-12-11 | 15.8 | 16.04 | 15.61 | 15.79 | -0.13% | 27,222 | 42,965,010 |
| 2024-12-10 | 16.37 | 16.45 | 15.75 | 15.81 | -1.68% | 53,574 | 85,858,955 |
| 2024-12-09 | 15.54 | 16.5 | 15.47 | 16.08 | +4.08% | 85,556 | 137,304,305 |
| 2024-12-06 | 15.49 | 15.56 | 15.24 | 15.45 | -0.26% | 23,194 | 35,716,936 |
| 2024-12-05 | 15.17 | 15.5 | 15.06 | 15.49 | +2.11% | 21,972 | 33,738,833 |
| 2024-12-04 | 15.45 | 15.55 | 15.06 | 15.17 | -2% | 27,193 | 41,661,757 |
| 2024-12-03 | 15.49 | 15.6 | 15.28 | 15.48 | +0.32% | 28,195 | 43,587,814 |
| 2024-12-02 | 15.5 | 15.65 | 15.32 | 15.43 | -0.39% | 41,527 | 64,310,409 |
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：