股票概览
13.19
-4.77%
-0.66
13.85
开盘价
13.9
最高价
13.18
最低价
49,878
成交量
数据更新至: 2024-12-31
技术指标
13.69
MA5 (5日均线)
13.73
MA10 (10日均线)
13.92
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 | 13.85 | 13.9 | 13.18 | 13.19 | -4.77% | 49,878 | 67,128,003 |
| 2024-12-30 | 13.88 | 13.96 | 13.76 | 13.85 | -0.5% | 25,247 | 34,957,618 |
| 2024-12-27 | 13.74 | 14.13 | 13.72 | 13.92 | +1.16% | 37,254 | 51,895,127 |
| 2024-12-26 | 13.76 | 13.84 | 13.7 | 13.76 | +0.07% | 19,953 | 27,453,663 |
| 2024-12-25 | 13.9 | 13.9 | 13.62 | 13.75 | -1.01% | 30,324 | 41,674,903 |
| 2024-12-24 | 13.55 | 13.89 | 13.53 | 13.89 | +2.66% | 35,732 | 49,182,790 |
| 2024-12-23 | 13.83 | 13.85 | 13.49 | 13.53 | -2.17% | 40,428 | 55,091,032 |
| 2024-12-20 | 13.71 | 13.94 | 13.71 | 13.83 | +0.58% | 28,626 | 39,618,175 |
| 2024-12-19 | 13.71 | 13.76 | 13.52 | 13.75 | -0.43% | 37,305 | 50,895,928 |
| 2024-12-18 | 13.87 | 13.95 | 13.81 | 13.81 | -0.29% | 23,919 | 33,185,592 |
| 2024-12-17 | 14.01 | 14.03 | 13.79 | 13.85 | -1.21% | 37,059 | 51,443,327 |
| 2024-12-16 | 14.1 | 14.18 | 13.94 | 14.02 | -0.99% | 37,504 | 52,588,210 |
| 2024-12-13 | 14.58 | 14.58 | 14.13 | 14.16 | -3.28% | 61,734 | 88,111,675 |
| 2024-12-12 | 14.39 | 14.77 | 14.33 | 14.64 | +1.39% | 63,609 | 92,630,245 |
| 2024-12-11 | 14.38 | 14.52 | 14.26 | 14.44 | +0.35% | 61,123 | 88,029,412 |
| 2024-12-10 | 14.22 | 14.68 | 14.08 | 14.39 | +4.43% | 135,119 | 194,043,499 |
| 2024-12-09 | 14 | 14.02 | 13.67 | 13.78 | -1.78% | 50,641 | 70,031,250 |
| 2024-12-06 | 13.9 | 14.17 | 13.73 | 14.03 | +1.01% | 68,029 | 95,013,448 |
| 2024-12-05 | 13.77 | 13.96 | 13.77 | 13.89 | +0.36% | 39,976 | 55,517,136 |
| 2024-12-04 | 14.06 | 14.06 | 13.75 | 13.84 | -1.7% | 43,934 | 61,038,488 |
| 2024-12-03 | 14.3 | 14.32 | 13.9 | 14.08 | -1.26% | 56,049 | 78,559,496 |
| 2024-12-02 | 14.29 | 14.45 | 14.23 | 14.26 | -0.56% | 42,953 | 61,523,214 |
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：