股票概览
13.34
-0.67%
-0.09
13.46
开盘价
13.64
最高价
13.3
最低价
47,957
成交量
数据更新至: 2024-12-31
技术指标
13.52
MA5 (5日均线)
13.83
MA10 (10日均线)
14.15
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 | 13.46 | 13.64 | 13.3 | 13.34 | -0.67% | 47,957 | 64,497,199 |
| 2024-12-30 | 13.64 | 13.76 | 13.41 | 13.43 | -0.81% | 54,165 | 73,386,654 |
| 2024-12-27 | 13.58 | 13.72 | 13.47 | 13.54 | -0.51% | 48,710 | 66,182,533 |
| 2024-12-26 | 13.74 | 13.83 | 13.51 | 13.61 | -0.37% | 49,850 | 67,937,241 |
| 2024-12-25 | 14 | 14.02 | 13.57 | 13.66 | -2.78% | 65,628 | 90,034,574 |
| 2024-12-24 | 13.8 | 14.16 | 13.8 | 14.05 | +1.22% | 63,474 | 88,518,377 |
| 2024-12-23 | 14.42 | 14.44 | 13.85 | 13.88 | -3.41% | 61,136 | 86,210,183 |
| 2024-12-20 | 14.06 | 14.7 | 14.04 | 14.37 | +1.34% | 68,524 | 99,140,622 |
| 2024-12-19 | 14.17 | 14.26 | 13.85 | 14.18 | -0.42% | 83,271 | 116,924,147 |
| 2024-12-18 | 14.43 | 14.5 | 14.21 | 14.24 | -1.39% | 62,058 | 88,823,892 |
| 2024-12-17 | 14.56 | 14.72 | 14.34 | 14.44 | -1.37% | 84,319 | 122,134,520 |
| 2024-12-16 | 14.93 | 14.94 | 14.28 | 14.64 | -2.01% | 151,215 | 220,617,082 |
| 2024-12-13 | 15.2 | 15.26 | 14.65 | 14.94 | -2.61% | 217,730 | 324,673,203 |
| 2024-12-12 | 14.47 | 15.38 | 14.36 | 15.34 | +5.07% | 209,320 | 312,959,405 |
| 2024-12-11 | 14.4 | 14.85 | 14.2 | 14.6 | -1.62% | 253,804 | 369,071,452 |
| 2024-12-10 | 14.6 | 15.29 | 14.51 | 14.84 | +6.76% | 352,566 | 534,724,196 |
| 2024-12-09 | 14.12 | 14.15 | 13.72 | 13.9 | -1.77% | 62,091 | 86,436,114 |
| 2024-12-06 | 13.86 | 14.18 | 13.72 | 14.15 | +1.58% | 58,817 | 82,189,636 |
| 2024-12-05 | 13.91 | 13.98 | 13.71 | 13.93 | -0.57% | 36,907 | 51,099,583 |
| 2024-12-04 | 13.98 | 14.37 | 13.93 | 14.01 | -0.07% | 54,412 | 76,984,651 |
| 2024-12-03 | 14.18 | 14.27 | 13.93 | 14.02 | -1.06% | 48,230 | 67,844,645 |
| 2024-12-02 | 13.98 | 14.27 | 13.79 | 14.17 | +2.53% | 83,841 | 118,452,907 |
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：