股票概览
12.95
-3.5%
-0.47
13.42
开盘价
13.49
最高价
12.9
最低价
56,810
成交量
数据更新至: 2024-12-31
技术指标
13.36
MA5 (5日均线)
13.63
MA10 (10日均线)
13.94
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 | 13.42 | 13.49 | 12.9 | 12.95 | -3.5% | 56,810 | 74,317,899 |
| 2024-12-30 | 13.45 | 13.61 | 13.21 | 13.42 | -1.83% | 54,491 | 73,117,085 |
| 2024-12-27 | 13.45 | 14.05 | 13.4 | 13.67 | +1.11% | 64,514 | 88,473,790 |
| 2024-12-26 | 13.26 | 13.67 | 13.17 | 13.52 | +1.96% | 42,009 | 56,634,728 |
| 2024-12-25 | 13.67 | 13.79 | 13.11 | 13.26 | -3% | 51,484 | 68,250,354 |
| 2024-12-24 | 13.5 | 13.85 | 13.19 | 13.67 | +1.18% | 60,736 | 81,895,439 |
| 2024-12-23 | 14.04 | 14.28 | 13.45 | 13.51 | -4.12% | 59,008 | 81,094,729 |
| 2024-12-20 | 13.99 | 14.15 | 13.79 | 14.09 | +0.71% | 60,487 | 84,436,011 |
| 2024-12-19 | 14.01 | 14.37 | 13.61 | 13.99 | -1.55% | 75,144 | 104,702,956 |
| 2024-12-18 | 14.23 | 14.7 | 14.13 | 14.21 | +0.07% | 96,592 | 138,913,920 |
| 2024-12-17 | 14.04 | 14.7 | 13.91 | 14.2 | +1.21% | 116,563 | 167,081,975 |
| 2024-12-16 | 13.83 | 14.48 | 13.8 | 14.03 | +0.57% | 91,340 | 129,631,121 |
| 2024-12-13 | 13.92 | 14.38 | 13.81 | 13.95 | -0.29% | 79,835 | 112,583,141 |
| 2024-12-12 | 14.3 | 14.34 | 13.7 | 13.99 | -2.37% | 94,306 | 131,594,709 |
| 2024-12-11 | 14.28 | 14.63 | 14.18 | 14.33 | +0.35% | 70,856 | 101,883,738 |
| 2024-12-10 | 14.6 | 14.75 | 14.25 | 14.28 | -0.14% | 59,594 | 85,972,077 |
| 2024-12-09 | 14.35 | 14.75 | 14.1 | 14.3 | -0.83% | 64,075 | 92,039,482 |
| 2024-12-06 | 14.91 | 15.13 | 14.38 | 14.42 | -3.48% | 119,702 | 176,434,249 |
| 2024-12-05 | 13.9 | 15.35 | 13.8 | 14.94 | +6.94% | 186,679 | 274,779,838 |
| 2024-12-04 | 13.82 | 14.54 | 13.77 | 13.97 | +0.36% | 122,288 | 173,348,671 |
| 2024-12-03 | 13.7 | 14 | 13.65 | 13.92 | +0.8% | 71,102 | 98,456,688 |
| 2024-12-02 | 13.51 | 13.89 | 13.3 | 13.81 | +2.07% | 84,674 | 115,120,793 |
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：