股票概览
13.35
+0.6%
+0.08
13.28
开盘价
13.55
最高价
13.21
最低价
37,777
成交量
数据更新至: 2024-12-31
技术指标
13.46
MA5 (5日均线)
13.54
MA10 (10日均线)
13.44
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 | 13.28 | 13.55 | 13.21 | 13.35 | +0.6% | 37,777 | 50,647,883 |
| 2024-12-30 | 13.8 | 13.86 | 13.17 | 13.27 | -3.84% | 52,519 | 70,618,230 |
| 2024-12-27 | 13.42 | 13.92 | 13.38 | 13.8 | +2.83% | 40,745 | 56,032,639 |
| 2024-12-26 | 13.34 | 13.59 | 13.34 | 13.42 | -0.37% | 15,607 | 21,011,578 |
| 2024-12-25 | 13.56 | 13.68 | 13.33 | 13.47 | -0.74% | 23,917 | 32,136,423 |
| 2024-12-24 | 13.49 | 13.62 | 13.42 | 13.57 | +1.57% | 22,654 | 30,667,198 |
| 2024-12-23 | 13.59 | 13.7 | 13.32 | 13.36 | -1.84% | 32,491 | 43,852,402 |
| 2024-12-20 | 13.8 | 14.22 | 13.54 | 13.61 | -1.45% | 46,673 | 64,666,126 |
| 2024-12-19 | 13.66 | 13.9 | 13.61 | 13.81 | +0.22% | 39,058 | 53,670,560 |
| 2024-12-18 | 13.59 | 13.99 | 13.51 | 13.78 | +1.32% | 61,589 | 85,273,888 |
| 2024-12-17 | 13.76 | 13.95 | 13.43 | 13.6 | -0.87% | 59,312 | 81,234,203 |
| 2024-12-16 | 13.34 | 14 | 13.34 | 13.72 | +3.16% | 79,147 | 108,409,319 |
| 2024-12-13 | 13.76 | 14.07 | 13.3 | 13.3 | -4.04% | 140,551 | 193,579,123 |
| 2024-12-12 | 13.54 | 13.9 | 13.39 | 13.86 | +2.36% | 91,888 | 126,832,770 |
| 2024-12-11 | 13.11 | 13.55 | 13.07 | 13.54 | +3.28% | 88,063 | 118,295,984 |
| 2024-12-10 | 13.38 | 13.46 | 13.1 | 13.11 | -0.46% | 48,677 | 64,447,390 |
| 2024-12-09 | 13.16 | 13.19 | 13.03 | 13.17 | +0.53% | 38,566 | 50,673,295 |
| 2024-12-06 | 12.99 | 13.14 | 12.93 | 13.1 | +0.92% | 31,819 | 41,580,832 |
| 2024-12-05 | 12.93 | 13.02 | 12.85 | 12.98 | +0.39% | 29,014 | 37,522,981 |
| 2024-12-04 | 13.08 | 13.1 | 12.84 | 12.93 | -1.15% | 34,464 | 44,749,719 |
| 2024-12-03 | 13.18 | 13.19 | 12.91 | 13.08 | 0% | 39,909 | 52,133,525 |
| 2024-12-02 | 12.69 | 13.18 | 12.65 | 13.08 | +3.48% | 78,128 | 101,255,819 |
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：