股票概览
13.55
+1.12%
+0.15
13.31
开盘价
13.69
最高价
13.1
最低价
20,032
成交量
数据更新至: 2024-12-31
技术指标
13.28
MA5 (5日均线)
13.78
MA10 (10日均线)
14.49
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 | 13.31 | 13.69 | 13.1 | 13.55 | +1.12% | 20,032 | 26,872,133 |
| 2024-12-30 | 13.31 | 13.7 | 13.15 | 13.4 | -0.37% | 18,471 | 24,733,362 |
| 2024-12-27 | 13.08 | 13.5 | 13.04 | 13.45 | +3.78% | 23,912 | 31,873,564 |
| 2024-12-26 | 12.96 | 13.37 | 12.9 | 12.96 | -0.46% | 23,632 | 30,856,965 |
| 2024-12-25 | 14.14 | 14.26 | 12.85 | 13.02 | -8.82% | 43,526 | 57,345,270 |
| 2024-12-24 | 13.75 | 14.99 | 13.63 | 14.28 | +3.85% | 28,379 | 40,731,853 |
| 2024-12-23 | 14.37 | 14.58 | 13.65 | 13.75 | -4.65% | 23,843 | 33,368,861 |
| 2024-12-20 | 14.28 | 14.66 | 14 | 14.42 | +0.42% | 11,418 | 16,429,868 |
| 2024-12-19 | 14.5 | 14.6 | 14 | 14.36 | -1.44% | 14,619 | 20,896,274 |
| 2024-12-18 | 14.3 | 14.74 | 13.76 | 14.57 | +1.53% | 19,435 | 27,793,974 |
| 2024-12-17 | 15.2 | 15.56 | 14.22 | 14.35 | -4.71% | 31,217 | 46,078,665 |
| 2024-12-16 | 15.57 | 15.57 | 15 | 15.06 | -3.28% | 20,346 | 30,812,703 |
| 2024-12-13 | 16.35 | 16.46 | 15.5 | 15.57 | -3.77% | 35,185 | 56,225,052 |
| 2024-12-12 | 16.03 | 16.57 | 15.9 | 16.18 | +1.13% | 33,483 | 54,406,248 |
| 2024-12-11 | 15.56 | 16.3 | 15.36 | 16 | +2.3% | 43,117 | 68,554,644 |
| 2024-12-10 | 15.1 | 15.75 | 14.84 | 15.64 | +5.46% | 47,091 | 72,518,365 |
| 2024-12-09 | 15.2 | 15.2 | 14.54 | 14.83 | -2.63% | 44,883 | 66,343,485 |
| 2024-12-06 | 16.82 | 16.82 | 15.02 | 15.23 | -0.39% | 92,886 | 144,005,761 |
| 2024-12-05 | 14.04 | 15.29 | 13.8 | 15.29 | +10% | 42,220 | 61,954,110 |
| 2024-12-04 | 13.57 | 14.45 | 13.57 | 13.9 | +1.68% | 41,633 | 58,437,097 |
| 2024-12-03 | 13.47 | 14.56 | 13.47 | 13.67 | +1.48% | 38,957 | 53,713,373 |
| 2024-12-02 | 13.45 | 13.48 | 12.98 | 13.47 | +0.3% | 40,397 | 53,502,295 |
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：