股票概览
13.3
+0.61%
+0.08
13.17
开盘价
13.7
最高价
13.13
最低价
184,635
成交量
数据更新至: 2024-12-31
技术指标
13.24
MA5 (5日均线)
13.52
MA10 (10日均线)
14.08
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 | 13.17 | 13.7 | 13.13 | 13.3 | +0.61% | 184,635 | 248,526,527 |
| 2024-12-30 | 13.41 | 13.41 | 13.15 | 13.22 | -1.49% | 91,869 | 121,715,503 |
| 2024-12-27 | 13.15 | 13.49 | 13.06 | 13.42 | +2.13% | 125,529 | 167,697,403 |
| 2024-12-26 | 13 | 13.22 | 13 | 13.14 | +0.08% | 77,558 | 101,963,944 |
| 2024-12-25 | 13.32 | 13.38 | 13 | 13.13 | -2.23% | 120,425 | 157,996,313 |
| 2024-12-24 | 13.38 | 13.48 | 13.15 | 13.43 | +0.52% | 130,011 | 173,226,197 |
| 2024-12-23 | 14.1 | 14.13 | 13.25 | 13.36 | -5.25% | 207,157 | 283,111,202 |
| 2024-12-20 | 14.02 | 14.15 | 13.92 | 14.1 | +0.79% | 132,315 | 186,203,616 |
| 2024-12-19 | 13.9 | 14.02 | 13.72 | 13.99 | -0.78% | 156,233 | 216,695,217 |
| 2024-12-18 | 14.3 | 14.49 | 14.01 | 14.1 | -1.95% | 221,664 | 314,101,905 |
| 2024-12-17 | 14.6 | 14.85 | 14.32 | 14.38 | -1.51% | 256,016 | 372,696,245 |
| 2024-12-16 | 14.72 | 14.9 | 14.44 | 14.6 | -1.48% | 255,687 | 373,598,401 |
| 2024-12-13 | 15.4 | 15.42 | 14.82 | 14.82 | -4.45% | 408,937 | 615,641,686 |
| 2024-12-12 | 14.96 | 15.68 | 14.84 | 15.51 | +2.72% | 633,181 | 973,171,229 |
| 2024-12-11 | 14.25 | 15.3 | 14.22 | 15.1 | +5.45% | 624,714 | 936,076,571 |
| 2024-12-10 | 14.81 | 14.96 | 14.29 | 14.32 | +0.28% | 318,349 | 467,265,039 |
| 2024-12-09 | 14.44 | 14.6 | 14.18 | 14.28 | -1.52% | 158,592 | 227,958,305 |
| 2024-12-06 | 14.36 | 14.58 | 14.28 | 14.5 | +0.49% | 165,753 | 239,281,440 |
| 2024-12-05 | 14.25 | 14.5 | 14.2 | 14.43 | +0.35% | 155,358 | 223,269,265 |
| 2024-12-04 | 14.79 | 14.87 | 14.28 | 14.38 | -2.64% | 236,178 | 344,469,707 |
| 2024-12-03 | 14.45 | 14.85 | 14.21 | 14.77 | +2.29% | 333,968 | 487,712,387 |
| 2024-12-02 | 14.2 | 14.45 | 14 | 14.44 | +1.26% | 215,716 | 307,973,114 |
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：