股票概览
13.48
-2.18%
-0.3
13.67
开盘价
13.98
最高价
13.31
最低价
31,856
成交量
数据更新至: 2024-12-31
技术指标
13.14
MA5 (5日均线)
13.29
MA10 (10日均线)
13.74
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 | 13.67 | 13.98 | 13.31 | 13.48 | -2.18% | 31,856 | 43,448,842 |
| 2024-12-30 | 13.11 | 14.28 | 12.8 | 13.78 | +3.69% | 52,228 | 71,478,624 |
| 2024-12-27 | 12.66 | 13.5 | 12.51 | 13.29 | +5.73% | 32,036 | 41,906,464 |
| 2024-12-26 | 12.59 | 12.76 | 12.52 | 12.57 | -0.16% | 18,426 | 23,301,058 |
| 2024-12-25 | 13.03 | 13.14 | 12.4 | 12.59 | -3.38% | 18,558 | 23,391,753 |
| 2024-12-24 | 13.06 | 13.2 | 12.74 | 13.03 | +1.01% | 17,851 | 23,203,078 |
| 2024-12-23 | 13.95 | 14.07 | 12.9 | 12.9 | -7.33% | 33,832 | 45,045,999 |
| 2024-12-20 | 13.58 | 14.15 | 13.45 | 13.92 | +2.96% | 23,373 | 32,557,332 |
| 2024-12-19 | 13.65 | 13.79 | 13.32 | 13.52 | -1.96% | 19,157 | 25,936,009 |
| 2024-12-18 | 13.6 | 13.98 | 13.3 | 13.79 | +1.4% | 21,374 | 29,252,754 |
| 2024-12-17 | 14.25 | 14.25 | 13.42 | 13.6 | -5.29% | 39,305 | 53,918,158 |
| 2024-12-16 | 14.68 | 14.95 | 14.23 | 14.36 | -1.58% | 47,963 | 69,925,190 |
| 2024-12-13 | 14.87 | 15.58 | 14.57 | 14.59 | -1.75% | 84,399 | 127,215,457 |
| 2024-12-12 | 14 | 14.95 | 13.88 | 14.85 | +5.69% | 69,277 | 100,137,429 |
| 2024-12-11 | 13.98 | 14.3 | 13.82 | 14.05 | +0.29% | 26,510 | 37,119,589 |
| 2024-12-10 | 14.49 | 14.6 | 13.98 | 14.01 | -1.62% | 42,840 | 60,921,419 |
| 2024-12-09 | 14.32 | 14.88 | 14.12 | 14.24 | -0.42% | 61,667 | 89,183,197 |
| 2024-12-06 | 13.97 | 14.73 | 13.61 | 14.3 | +2.73% | 50,596 | 71,059,088 |
| 2024-12-05 | 14.04 | 14.24 | 13.82 | 13.92 | -1.28% | 31,623 | 44,142,604 |
| 2024-12-04 | 13.97 | 14.75 | 13.8 | 14.1 | -0.28% | 60,327 | 85,709,631 |
| 2024-12-03 | 13.9 | 14.96 | 13.43 | 14.14 | +3.44% | 82,585 | 117,500,654 |
| 2024-12-02 | 13.21 | 13.73 | 13.14 | 13.67 | +3.64% | 27,250 | 36,657,427 |
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：