股票概览
13.22
-4.55%
-0.63
13.88
开盘价
14.15
最高价
13.17
最低价
158,788
成交量
数据更新至: 2024-12-31
技术指标
14.15
MA5 (5日均线)
13.95
MA10 (10日均线)
13.78
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 | 13.88 | 14.15 | 13.17 | 13.22 | -4.55% | 158,788 | 216,388,430 |
| 2024-12-30 | 14.27 | 14.39 | 13.78 | 13.85 | -2.94% | 154,597 | 215,386,830 |
| 2024-12-27 | 14.63 | 14.71 | 14.15 | 14.27 | -4.03% | 219,740 | 316,621,924 |
| 2024-12-26 | 14.58 | 15.19 | 14.51 | 14.87 | +2.13% | 245,474 | 363,633,486 |
| 2024-12-25 | 14.54 | 15.23 | 14.49 | 14.56 | -1.36% | 301,062 | 445,374,744 |
| 2024-12-24 | 13.75 | 15.16 | 13.65 | 14.76 | +7.5% | 303,895 | 439,149,112 |
| 2024-12-23 | 14.27 | 14.33 | 13.67 | 13.73 | -4.12% | 217,798 | 303,030,543 |
| 2024-12-20 | 13.29 | 14.88 | 13.29 | 14.32 | +9.73% | 385,082 | 553,601,865 |
| 2024-12-19 | 12.8 | 13.08 | 12.55 | 13.05 | +1.24% | 79,113 | 101,271,137 |
| 2024-12-18 | 13.15 | 13.26 | 12.8 | 12.89 | -2.05% | 77,247 | 100,040,999 |
| 2024-12-17 | 13.72 | 13.82 | 13.06 | 13.16 | -4.84% | 100,473 | 133,835,048 |
| 2024-12-16 | 13.75 | 14.15 | 13.64 | 13.83 | +0.66% | 107,597 | 149,679,909 |
| 2024-12-13 | 14.13 | 14.25 | 13.69 | 13.74 | -3.31% | 119,499 | 165,285,299 |
| 2024-12-12 | 14.05 | 14.3 | 13.86 | 14.21 | +0.78% | 138,699 | 196,068,184 |
| 2024-12-11 | 13.61 | 14.29 | 13.61 | 14.1 | +2.55% | 156,574 | 220,807,307 |
| 2024-12-10 | 13.98 | 14.5 | 13.62 | 13.75 | +2.92% | 203,841 | 285,577,851 |
| 2024-12-09 | 13.66 | 13.66 | 13.26 | 13.36 | -2.34% | 86,108 | 115,595,684 |
| 2024-12-06 | 13.24 | 13.73 | 12.97 | 13.68 | +3.71% | 132,527 | 178,185,943 |
| 2024-12-05 | 13.03 | 13.26 | 12.92 | 13.19 | +0.38% | 65,524 | 85,912,156 |
| 2024-12-04 | 13.3 | 13.67 | 13.03 | 13.14 | -1.5% | 104,280 | 139,500,745 |
| 2024-12-03 | 13.51 | 13.69 | 13.17 | 13.34 | -1.19% | 73,799 | 98,279,118 |
| 2024-12-02 | 13.62 | 13.72 | 13.3 | 13.5 | +1.05% | 121,417 | 163,288,576 |
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：