股票概览
13.24
-1.27%
-0.17
13.42
开盘价
13.57
最高价
13.22
最低价
101,952
成交量
数据更新至: 2024-12-31
技术指标
13.59
MA5 (5日均线)
13.86
MA10 (10日均线)
14.23
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 | 13.42 | 13.57 | 13.22 | 13.24 | -1.27% | 101,952 | 136,345,915 |
| 2024-12-30 | 13.65 | 13.85 | 13.26 | 13.41 | -1.76% | 144,843 | 195,868,498 |
| 2024-12-27 | 13.8 | 13.94 | 13.55 | 13.65 | -1.09% | 111,830 | 153,716,879 |
| 2024-12-26 | 13.87 | 14.03 | 13.74 | 13.8 | -0.5% | 84,008 | 116,581,318 |
| 2024-12-25 | 14.33 | 14.44 | 13.77 | 13.87 | -3.55% | 118,659 | 166,416,257 |
| 2024-12-24 | 14.01 | 14.84 | 14.01 | 14.38 | +2.71% | 183,605 | 265,293,788 |
| 2024-12-23 | 14 | 14.3 | 13.78 | 14 | -0.36% | 114,967 | 161,522,209 |
| 2024-12-20 | 14.16 | 14.55 | 14.03 | 14.05 | -0.71% | 102,929 | 145,645,914 |
| 2024-12-19 | 13.83 | 14.19 | 13.72 | 14.15 | +0.71% | 83,898 | 117,288,557 |
| 2024-12-18 | 14.21 | 14.23 | 13.97 | 14.05 | -0.21% | 67,620 | 95,364,630 |
| 2024-12-17 | 14.38 | 14.61 | 14 | 14.08 | -1.88% | 105,336 | 150,050,402 |
| 2024-12-16 | 14.8 | 15.28 | 14.24 | 14.35 | -2.71% | 171,169 | 251,718,136 |
| 2024-12-13 | 14.78 | 14.95 | 14.5 | 14.75 | -0.34% | 132,387 | 194,967,303 |
| 2024-12-12 | 14.52 | 14.89 | 14.39 | 14.8 | +1.93% | 150,491 | 221,525,045 |
| 2024-12-11 | 14.56 | 14.71 | 14.42 | 14.52 | -0.68% | 105,769 | 153,784,419 |
| 2024-12-10 | 15.3 | 15.44 | 14.59 | 14.62 | -0.54% | 138,044 | 204,526,133 |
| 2024-12-09 | 14.76 | 15.19 | 14.53 | 14.7 | -0.68% | 109,723 | 162,672,030 |
| 2024-12-06 | 14.81 | 15.28 | 14.41 | 14.8 | +0.34% | 190,623 | 282,385,840 |
| 2024-12-05 | 14.66 | 14.98 | 14.56 | 14.75 | +0.27% | 135,673 | 199,975,656 |
| 2024-12-04 | 15.51 | 15.56 | 14.54 | 14.71 | -5.52% | 302,176 | 451,170,306 |
| 2024-12-03 | 15.88 | 16.5 | 15.35 | 15.57 | -0.51% | 349,255 | 557,366,370 |
| 2024-12-02 | 15.1 | 16.29 | 15.1 | 15.65 | +2.89% | 369,656 | 575,503,470 |
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：