股票概览
13.15
-1.87%
-0.25
13.4
开盘价
13.59
最高价
13.1
最低价
27,753
成交量
数据更新至: 2024-12-31
技术指标
13.51
MA5 (5日均线)
13.93
MA10 (10日均线)
14.57
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 | 13.4 | 13.59 | 13.1 | 13.15 | -1.87% | 27,753 | 36,878,548 |
| 2024-12-30 | 13.83 | 13.83 | 13.38 | 13.4 | -3.11% | 23,586 | 31,802,161 |
| 2024-12-27 | 13.45 | 14.12 | 13.41 | 13.83 | +2.29% | 34,573 | 47,897,282 |
| 2024-12-26 | 13.49 | 13.77 | 13.46 | 13.52 | -0.81% | 25,617 | 34,841,067 |
| 2024-12-25 | 13.85 | 14.04 | 13.3 | 13.63 | -2.01% | 33,106 | 44,907,384 |
| 2024-12-24 | 14.09 | 14.1 | 13.76 | 13.91 | +0.07% | 27,605 | 38,293,995 |
| 2024-12-23 | 14.5 | 14.5 | 13.88 | 13.9 | -4.73% | 29,005 | 41,031,920 |
| 2024-12-20 | 14.6 | 14.85 | 14.4 | 14.59 | +0.48% | 25,683 | 37,525,392 |
| 2024-12-19 | 14.91 | 14.91 | 14.26 | 14.52 | -2.48% | 26,968 | 39,104,290 |
| 2024-12-18 | 14.75 | 15.34 | 14.52 | 14.89 | +2.69% | 34,970 | 52,341,857 |
| 2024-12-17 | 15.21 | 15.49 | 14.48 | 14.5 | -4.79% | 32,985 | 48,942,849 |
| 2024-12-16 | 15.48 | 15.77 | 15 | 15.23 | -1.61% | 36,716 | 56,284,200 |
| 2024-12-13 | 15.92 | 16.25 | 15.48 | 15.48 | -3.25% | 53,474 | 84,734,214 |
| 2024-12-12 | 15.42 | 16.03 | 15.31 | 16 | +3.83% | 51,407 | 81,049,089 |
| 2024-12-11 | 14.91 | 15.59 | 14.84 | 15.41 | +3.35% | 46,498 | 71,210,328 |
| 2024-12-10 | 15.38 | 15.49 | 14.86 | 14.91 | -0.67% | 40,187 | 60,613,549 |
| 2024-12-09 | 15.21 | 15.36 | 14.92 | 15.01 | -1.7% | 24,907 | 37,549,114 |
| 2024-12-06 | 15.23 | 15.37 | 15.02 | 15.27 | +0.26% | 22,996 | 34,951,688 |
| 2024-12-05 | 15.12 | 15.34 | 14.93 | 15.23 | +0.93% | 20,167 | 30,490,145 |
| 2024-12-04 | 15.68 | 15.72 | 15.01 | 15.09 | -3.76% | 39,833 | 60,993,247 |
| 2024-12-03 | 15.94 | 16.52 | 15.58 | 15.68 | -1.69% | 37,313 | 59,450,384 |
| 2024-12-02 | 15.52 | 16.22 | 15.52 | 15.95 | +2.11% | 43,882 | 69,684,315 |
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：