股票概览
14.6
+6.1%
+0.84
13.87
开盘价
14.87
最高价
13.79
最低价
186,777
成交量
数据更新至: 2024-12-31
技术指标
13.69
MA5 (5日均线)
13.23
MA10 (10日均线)
13.19
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 | 13.87 | 14.87 | 13.79 | 14.6 | +6.1% | 186,777 | 268,077,628 |
| 2024-12-30 | 13.49 | 14.03 | 13.42 | 13.76 | +1.93% | 101,897 | 140,422,219 |
| 2024-12-27 | 13.3 | 13.56 | 13.21 | 13.5 | +1.35% | 63,893 | 86,025,766 |
| 2024-12-26 | 13.23 | 13.48 | 13.19 | 13.32 | +0.53% | 50,750 | 67,576,943 |
| 2024-12-25 | 13.09 | 13.28 | 12.9 | 13.25 | +1.22% | 54,368 | 71,488,392 |
| 2024-12-24 | 12.91 | 13.24 | 12.89 | 13.09 | +1.55% | 58,200 | 76,072,278 |
| 2024-12-23 | 12.78 | 13.05 | 12.73 | 12.89 | +1.1% | 87,425 | 112,882,293 |
| 2024-12-20 | 12.74 | 12.86 | 12.61 | 12.75 | +0.16% | 61,476 | 78,343,273 |
| 2024-12-19 | 12.38 | 12.75 | 12.34 | 12.73 | +2.33% | 63,454 | 80,130,090 |
| 2024-12-18 | 12.36 | 12.54 | 12.3 | 12.44 | +0.81% | 43,792 | 54,573,689 |
| 2024-12-17 | 12.49 | 12.7 | 12.28 | 12.34 | -1.99% | 73,126 | 91,085,769 |
| 2024-12-16 | 12.89 | 12.93 | 12.48 | 12.59 | -2.25% | 70,846 | 89,671,643 |
| 2024-12-13 | 13.2 | 13.29 | 12.85 | 12.88 | -2.42% | 136,867 | 177,921,624 |
| 2024-12-12 | 13.05 | 13.32 | 12.85 | 13.2 | +0.23% | 127,968 | 168,423,428 |
| 2024-12-11 | 13.35 | 13.35 | 12.72 | 13.17 | -0.08% | 193,100 | 248,248,266 |
| 2024-12-10 | 13.66 | 13.66 | 13.14 | 13.18 | -0.15% | 130,383 | 173,010,542 |
| 2024-12-09 | 13.63 | 13.65 | 13.1 | 13.2 | -3.15% | 82,568 | 110,058,828 |
| 2024-12-06 | 13.87 | 13.98 | 13.47 | 13.63 | -0.94% | 104,316 | 142,960,221 |
| 2024-12-05 | 13.45 | 13.86 | 13.18 | 13.76 | +1.78% | 106,812 | 145,278,815 |
| 2024-12-04 | 13.2 | 13.59 | 12.88 | 13.52 | +2.81% | 108,015 | 143,532,198 |
| 2024-12-03 | 13.36 | 13.49 | 13.02 | 13.15 | -0.75% | 68,021 | 90,193,410 |
| 2024-12-02 | 12.7 | 13.36 | 12.61 | 13.25 | +5.08% | 97,216 | 127,136,076 |
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：