股票概览
13.48
-2.25%
-0.31
13.86
开盘价
13.9
最高价
13.42
最低价
14,527
成交量
数据更新至: 2024-12-31
技术指标
13.82
MA5 (5日均线)
13.96
MA10 (10日均线)
14.37
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 | 13.86 | 13.9 | 13.42 | 13.48 | -2.25% | 14,527 | 19,771,508 |
| 2024-12-30 | 14.13 | 14.14 | 13.72 | 13.79 | -2.89% | 15,688 | 21,829,607 |
| 2024-12-27 | 13.95 | 14.33 | 13.93 | 14.2 | +1.5% | 17,253 | 24,497,755 |
| 2024-12-26 | 13.54 | 14.12 | 13.54 | 13.99 | +2.42% | 16,907 | 23,526,957 |
| 2024-12-25 | 13.81 | 14.06 | 13.42 | 13.66 | -2.22% | 18,666 | 25,502,271 |
| 2024-12-24 | 13.86 | 14.14 | 13.72 | 13.97 | +1.09% | 16,421 | 22,911,167 |
| 2024-12-23 | 14.45 | 14.48 | 13.77 | 13.82 | -3.76% | 20,699 | 29,058,226 |
| 2024-12-20 | 14.14 | 14.5 | 14.14 | 14.36 | +1.27% | 12,850 | 18,450,879 |
| 2024-12-19 | 13.95 | 14.25 | 13.95 | 14.18 | +0.28% | 12,568 | 17,742,863 |
| 2024-12-18 | 13.97 | 14.26 | 13.71 | 14.14 | +1.22% | 19,824 | 27,910,596 |
| 2024-12-17 | 14.9 | 14.9 | 13.95 | 13.97 | -5.86% | 31,814 | 45,511,826 |
| 2024-12-16 | 14.9 | 15.08 | 14.71 | 14.84 | +0.07% | 19,593 | 29,108,440 |
| 2024-12-13 | 15.09 | 15.09 | 14.81 | 14.83 | -2.11% | 18,948 | 28,340,286 |
| 2024-12-12 | 15.08 | 15.15 | 14.95 | 15.15 | +0.46% | 26,110 | 39,382,036 |
| 2024-12-11 | 14.96 | 15.09 | 14.85 | 15.08 | +1.21% | 21,567 | 32,326,078 |
| 2024-12-10 | 15.37 | 15.43 | 14.87 | 14.9 | -1.19% | 28,707 | 43,235,884 |
| 2024-12-09 | 14.87 | 15.14 | 14.67 | 15.08 | +1.75% | 31,192 | 46,702,599 |
| 2024-12-06 | 14.71 | 14.9 | 14.53 | 14.82 | +0.75% | 19,000 | 27,943,813 |
| 2024-12-05 | 14.49 | 14.73 | 14.41 | 14.71 | +1.31% | 14,578 | 21,315,413 |
| 2024-12-04 | 14.68 | 14.8 | 14.45 | 14.52 | -1.63% | 19,039 | 27,889,960 |
| 2024-12-03 | 14.77 | 14.97 | 14.6 | 14.76 | -0.54% | 20,926 | 30,894,773 |
| 2024-12-02 | 14.66 | 14.9 | 14.53 | 14.84 | +1.71% | 30,586 | 45,211,537 |
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：