股票概览
12.95
-4.57%
-0.62
13.74
开盘价
13.74
最高价
12.95
最低价
67,205
成交量
数据更新至: 2024-12-31
技术指标
13.52
MA5 (5日均线)
13.79
MA10 (10日均线)
14.07
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 | 13.74 | 13.74 | 12.95 | 12.95 | -4.57% | 67,205 | 88,715,375 |
| 2024-12-30 | 13.75 | 13.8 | 13.26 | 13.57 | -1.24% | 44,008 | 59,918,841 |
| 2024-12-27 | 13.92 | 14.1 | 13.68 | 13.74 | -0.79% | 52,642 | 73,195,072 |
| 2024-12-26 | 13.48 | 13.98 | 13.43 | 13.85 | +2.59% | 51,017 | 70,413,665 |
| 2024-12-25 | 13.73 | 13.79 | 13.42 | 13.5 | -2.17% | 59,038 | 80,107,103 |
| 2024-12-24 | 13.67 | 14.02 | 13.5 | 13.8 | +0.07% | 61,021 | 83,973,485 |
| 2024-12-23 | 14.22 | 14.73 | 13.75 | 13.79 | -3.97% | 90,845 | 128,811,024 |
| 2024-12-20 | 14.06 | 14.52 | 14.03 | 14.36 | +1.7% | 67,213 | 96,452,905 |
| 2024-12-19 | 14.13 | 14.26 | 13.74 | 14.12 | -0.98% | 74,649 | 104,554,342 |
| 2024-12-18 | 13.98 | 14.53 | 13.55 | 14.26 | +2.52% | 88,787 | 125,209,876 |
| 2024-12-17 | 14.4 | 14.75 | 13.85 | 13.91 | -3.87% | 126,590 | 180,434,721 |
| 2024-12-16 | 14.49 | 14.68 | 14.3 | 14.47 | -0.48% | 72,737 | 105,234,630 |
| 2024-12-13 | 14.83 | 14.86 | 14.49 | 14.54 | -1.96% | 82,706 | 120,812,789 |
| 2024-12-12 | 14.16 | 14.93 | 14.16 | 14.83 | +4.58% | 129,894 | 190,224,440 |
| 2024-12-11 | 14.03 | 14.45 | 13.96 | 14.18 | +1.14% | 78,584 | 110,995,539 |
| 2024-12-10 | 14.5 | 14.55 | 13.96 | 14.02 | +0.07% | 96,459 | 137,800,124 |
| 2024-12-09 | 14.56 | 14.56 | 13.86 | 14.01 | -3.98% | 111,238 | 156,935,746 |
| 2024-12-06 | 14.33 | 14.67 | 14.2 | 14.59 | +1.11% | 79,614 | 115,192,113 |
| 2024-12-05 | 14.51 | 14.8 | 14.33 | 14.43 | -0.82% | 96,339 | 140,337,699 |
| 2024-12-04 | 14.68 | 14.95 | 14.4 | 14.55 | -2.94% | 142,628 | 208,857,040 |
| 2024-12-03 | 14.53 | 15.46 | 14.38 | 14.99 | +3.02% | 193,703 | 291,303,551 |
| 2024-12-02 | 14.2 | 14.7 | 14.15 | 14.55 | +1.96% | 125,692 | 181,210,241 |
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：