股票概览
13.45
-1.03%
-0.14
13.59
开盘价
13.69
最高价
13.38
最低价
31,106
成交量
数据更新至: 2024-12-31
技术指标
13.69
MA5 (5日均线)
13.83
MA10 (10日均线)
14.20
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 | 13.69 | 13.38 | 13.45 | -1.03% | 31,106 | 42,021,365 |
| 2024-12-30 | 13.8 | 13.84 | 13.52 | 13.59 | -1.81% | 27,311 | 37,333,914 |
| 2024-12-27 | 13.76 | 13.97 | 13.7 | 13.84 | -0.22% | 35,714 | 49,320,139 |
| 2024-12-26 | 13.7 | 14 | 13.5 | 13.87 | +1.24% | 35,151 | 48,774,193 |
| 2024-12-25 | 13.67 | 13.96 | 13.35 | 13.7 | +0.29% | 43,499 | 59,369,899 |
| 2024-12-24 | 13.7 | 13.76 | 13.38 | 13.66 | +0.66% | 32,129 | 43,695,531 |
| 2024-12-23 | 14.29 | 14.29 | 13.46 | 13.57 | -4.64% | 49,932 | 68,986,079 |
| 2024-12-20 | 14.24 | 14.6 | 14.11 | 14.23 | +0.28% | 30,926 | 44,215,953 |
| 2024-12-19 | 14.12 | 14.25 | 14 | 14.19 | 0% | 30,868 | 43,595,251 |
| 2024-12-18 | 14.36 | 14.43 | 14.15 | 14.19 | -1.05% | 34,320 | 49,015,203 |
| 2024-12-17 | 14.75 | 14.8 | 14.28 | 14.34 | -1.78% | 38,699 | 56,025,379 |
| 2024-12-16 | 14.6 | 14.88 | 14.47 | 14.6 | -0.07% | 37,468 | 54,781,005 |
| 2024-12-13 | 14.78 | 14.9 | 14.56 | 14.61 | -1.42% | 43,856 | 64,472,282 |
| 2024-12-12 | 14.95 | 15.19 | 14.75 | 14.82 | -1.27% | 53,456 | 79,726,765 |
| 2024-12-11 | 14.48 | 15.02 | 14.26 | 15.01 | +4.6% | 107,900 | 158,350,303 |
| 2024-12-10 | 14.8 | 14.87 | 14.35 | 14.35 | -0.42% | 71,520 | 104,077,504 |
| 2024-12-09 | 14.41 | 14.57 | 14.27 | 14.41 | -0.21% | 54,077 | 78,014,161 |
| 2024-12-06 | 14.51 | 14.73 | 14.2 | 14.44 | -0.48% | 91,754 | 132,703,487 |
| 2024-12-05 | 14.56 | 14.88 | 14.36 | 14.51 | -0.55% | 95,544 | 139,330,855 |
| 2024-12-04 | 14.2 | 15.36 | 14.17 | 14.59 | +1.96% | 168,614 | 248,676,519 |
| 2024-12-03 | 14.2 | 14.5 | 14.11 | 14.31 | +0.56% | 137,008 | 195,783,863 |
| 2024-12-02 | 14.03 | 14.74 | 14.02 | 14.23 | +2.52% | 245,032 | 349,500,993 |
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：