股票概览
13.47
-0.88%
-0.12
13.59
开盘价
13.74
最高价
13.38
最低价
34,292
成交量
数据更新至: 2024-12-31
技术指标
13.90
MA5 (5日均线)
14.79
MA10 (10日均线)
15.49
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 | 13.59 | 13.74 | 13.38 | 13.47 | -0.88% | 34,292 | 46,570,519 |
| 2024-12-30 | 13.69 | 13.77 | 13.36 | 13.59 | -4.36% | 65,097 | 88,276,516 |
| 2024-12-27 | 14.13 | 14.4 | 14.01 | 14.21 | +0.57% | 43,149 | 61,655,478 |
| 2024-12-26 | 14.09 | 14.37 | 14.05 | 14.13 | +0.14% | 35,254 | 50,075,194 |
| 2024-12-25 | 14.78 | 14.89 | 13.96 | 14.11 | -5.24% | 65,489 | 93,596,313 |
| 2024-12-24 | 15.08 | 15.35 | 14.64 | 14.89 | -1% | 53,044 | 78,868,858 |
| 2024-12-23 | 16.36 | 16.36 | 14.95 | 15.04 | -8.01% | 74,416 | 114,565,025 |
| 2024-12-20 | 15.99 | 16.41 | 15.93 | 16.35 | +2.12% | 54,590 | 88,403,226 |
| 2024-12-19 | 15.76 | 16.36 | 15.68 | 16.01 | -0.37% | 59,143 | 94,530,487 |
| 2024-12-18 | 16.25 | 16.3 | 15.6 | 16.07 | +0.12% | 56,060 | 89,891,248 |
| 2024-12-17 | 16.78 | 16.94 | 15.96 | 16.05 | -4.24% | 86,573 | 141,849,128 |
| 2024-12-16 | 17.65 | 17.65 | 16.4 | 16.76 | -5.31% | 122,553 | 206,768,976 |
| 2024-12-13 | 17.33 | 18.06 | 16.99 | 17.7 | +1.32% | 141,332 | 247,101,589 |
| 2024-12-12 | 17.17 | 17.79 | 16.85 | 17.47 | +2.58% | 185,418 | 321,905,966 |
| 2024-12-11 | 15.45 | 17.03 | 15.4 | 17.03 | +10.01% | 181,221 | 297,627,375 |
| 2024-12-10 | 15.9 | 15.99 | 15.45 | 15.48 | -0.51% | 64,689 | 101,270,185 |
| 2024-12-09 | 15.72 | 15.83 | 15.35 | 15.56 | +0.45% | 72,821 | 113,912,860 |
| 2024-12-06 | 15.17 | 15.73 | 15 | 15.49 | +1.51% | 77,289 | 118,602,346 |
| 2024-12-05 | 15.03 | 15.32 | 14.9 | 15.26 | +1.4% | 56,998 | 86,587,793 |
| 2024-12-04 | 15.6 | 15.65 | 14.9 | 15.05 | -3.59% | 91,705 | 139,402,483 |
| 2024-12-03 | 16.02 | 16.25 | 15.5 | 15.61 | -2.01% | 94,326 | 148,865,942 |
| 2024-12-02 | 15.38 | 16.47 | 15.27 | 15.93 | +4.32% | 128,373 | 203,305,972 |
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：