股票概览
13.15
-1.28%
-0.17
13.32
开盘价
13.37
最高价
12.88
最低价
217,649
成交量
数据更新至: 2024-12-31
技术指标
13.65
MA5 (5日均线)
14.32
MA10 (10日均线)
15.12
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 | 13.32 | 13.37 | 12.88 | 13.15 | -1.28% | 217,649 | 284,622,721 |
| 2024-12-30 | 13.66 | 13.81 | 13.25 | 13.32 | -2.56% | 218,209 | 294,235,100 |
| 2024-12-27 | 14.15 | 14.23 | 13.56 | 13.67 | -3.26% | 261,691 | 360,491,341 |
| 2024-12-26 | 14 | 14.49 | 13.93 | 14.13 | +0.93% | 194,311 | 276,643,097 |
| 2024-12-25 | 14.25 | 14.41 | 13.9 | 14 | -1.75% | 125,524 | 176,793,446 |
| 2024-12-24 | 14.44 | 14.69 | 13.99 | 14.25 | -0.7% | 223,034 | 317,519,271 |
| 2024-12-23 | 15.55 | 15.61 | 14.26 | 14.35 | -7.66% | 330,891 | 486,527,088 |
| 2024-12-20 | 15.39 | 15.94 | 15.26 | 15.54 | +0.91% | 166,653 | 260,894,190 |
| 2024-12-19 | 15.21 | 15.76 | 15 | 15.4 | +0.13% | 176,801 | 272,182,677 |
| 2024-12-18 | 15.4 | 15.6 | 15.2 | 15.38 | -0.13% | 174,850 | 270,067,565 |
| 2024-12-17 | 16.28 | 16.33 | 15.3 | 15.4 | -4.94% | 249,629 | 391,311,199 |
| 2024-12-16 | 16.4 | 16.54 | 16 | 16.2 | +0.37% | 291,043 | 473,105,601 |
| 2024-12-13 | 16.2 | 16.83 | 16 | 16.14 | -2.95% | 363,965 | 594,232,320 |
| 2024-12-12 | 16.25 | 17.5 | 16.25 | 16.63 | +3.74% | 492,471 | 827,865,692 |
| 2024-12-11 | 16.06 | 16.12 | 15.38 | 16.03 | -0.62% | 278,409 | 439,927,125 |
| 2024-12-10 | 15.73 | 16.64 | 15.24 | 16.13 | +5.01% | 492,139 | 788,297,211 |
| 2024-12-09 | 15.65 | 15.94 | 15.1 | 15.36 | -3.09% | 318,668 | 492,665,170 |
| 2024-12-06 | 15.94 | 16.19 | 15.4 | 15.85 | -0.56% | 333,946 | 528,913,903 |
| 2024-12-05 | 15.5 | 16.27 | 15.22 | 15.94 | +2.84% | 409,649 | 648,482,951 |
| 2024-12-04 | 14.87 | 16.27 | 14.87 | 15.5 | +4.31% | 543,346 | 848,596,143 |
| 2024-12-03 | 15.27 | 15.47 | 14.61 | 14.86 | -2.11% | 365,588 | 545,194,312 |
| 2024-12-02 | 14.65 | 15.78 | 14.29 | 15.18 | +4.47% | 723,992 | 1,093,921,510 |
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：