股票概览
13.27
-1.48%
-0.2
13.47
开盘价
13.53
最高价
13.27
最低价
34,634
成交量
数据更新至: 2024-12-31
技术指标
13.25
MA5 (5日均线)
13.35
MA10 (10日均线)
13.64
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 | 13.47 | 13.53 | 13.27 | 13.27 | -1.48% | 34,634 | 46,306,318 |
| 2024-12-30 | 13.34 | 13.73 | 13.3 | 13.47 | +1.13% | 47,458 | 64,205,848 |
| 2024-12-27 | 13.03 | 13.49 | 12.9 | 13.32 | +2.7% | 60,688 | 80,605,309 |
| 2024-12-26 | 13.24 | 13.35 | 12.9 | 12.97 | -2.04% | 97,258 | 126,934,089 |
| 2024-12-25 | 13.49 | 13.56 | 13.17 | 13.24 | -1.78% | 29,951 | 39,774,226 |
| 2024-12-24 | 13.31 | 13.53 | 13.25 | 13.48 | +1.28% | 45,521 | 61,146,357 |
| 2024-12-23 | 13.5 | 13.55 | 13.17 | 13.31 | -1.33% | 50,147 | 66,789,875 |
| 2024-12-20 | 13.43 | 13.67 | 13.35 | 13.49 | +0.3% | 30,668 | 41,488,492 |
| 2024-12-19 | 13.34 | 13.53 | 13.25 | 13.45 | 0% | 42,884 | 57,357,899 |
| 2024-12-18 | 13.65 | 13.73 | 13.42 | 13.45 | -1.03% | 35,683 | 48,249,746 |
| 2024-12-17 | 13.64 | 13.75 | 13.49 | 13.59 | -0.22% | 47,079 | 64,047,426 |
| 2024-12-16 | 13.9 | 14.1 | 13.5 | 13.62 | -2.51% | 71,840 | 98,480,241 |
| 2024-12-13 | 14.31 | 14.42 | 13.88 | 13.97 | -2.92% | 98,537 | 138,721,729 |
| 2024-12-12 | 14.44 | 14.54 | 14.28 | 14.39 | -0.07% | 60,400 | 86,948,444 |
| 2024-12-11 | 14.26 | 14.65 | 14.05 | 14.4 | +2.06% | 80,602 | 116,128,396 |
| 2024-12-10 | 14.41 | 14.45 | 14.03 | 14.11 | -0.14% | 50,580 | 71,846,527 |
| 2024-12-09 | 14.03 | 14.21 | 13.92 | 14.13 | +1.51% | 63,058 | 88,753,758 |
| 2024-12-06 | 13.68 | 14 | 13.61 | 13.92 | +1.75% | 67,763 | 93,627,236 |
| 2024-12-05 | 13.64 | 13.76 | 13.51 | 13.68 | +0.51% | 26,624 | 36,308,101 |
| 2024-12-04 | 14.01 | 14.03 | 13.52 | 13.61 | -2.79% | 67,079 | 91,980,464 |
| 2024-12-03 | 14.24 | 14.24 | 13.92 | 14 | -1.41% | 64,667 | 90,979,232 |
| 2024-12-02 | 14.6 | 14.78 | 14.17 | 14.2 | -2.87% | 82,625 | 119,246,568 |
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：