股票概览
12.85
-2.58%
-0.34
13.17
开盘价
13.32
最高价
12.8
最低价
14,051
成交量
数据更新至: 2024-12-31
技术指标
13.28
MA5 (5日均线)
13.53
MA10 (10日均线)
13.98
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 | 13.17 | 13.32 | 12.8 | 12.85 | -2.58% | 14,051 | 18,278,866 |
| 2024-12-30 | 13.43 | 13.43 | 13.16 | 13.19 | -1.79% | 11,678 | 15,521,779 |
| 2024-12-27 | 13.41 | 13.59 | 13.28 | 13.43 | +0.15% | 12,149 | 16,357,103 |
| 2024-12-26 | 13.41 | 13.55 | 13.28 | 13.41 | -0.89% | 9,979 | 13,419,533 |
| 2024-12-25 | 13.79 | 13.79 | 13.2 | 13.53 | -1.24% | 23,373 | 31,388,367 |
| 2024-12-24 | 13.01 | 13.77 | 13.01 | 13.7 | +3.16% | 22,193 | 30,184,384 |
| 2024-12-23 | 13.95 | 14.11 | 13.28 | 13.28 | -4.46% | 21,557 | 29,172,740 |
| 2024-12-20 | 13.92 | 14.14 | 13.8 | 13.9 | -0.22% | 14,049 | 19,640,363 |
| 2024-12-19 | 13.91 | 14.21 | 13.76 | 13.93 | -1% | 20,457 | 28,512,838 |
| 2024-12-18 | 14.18 | 14.24 | 13.94 | 14.07 | -0.78% | 20,192 | 28,485,152 |
| 2024-12-17 | 13.99 | 14.28 | 13.76 | 14.18 | +0.57% | 36,131 | 50,924,093 |
| 2024-12-16 | 14.11 | 14.22 | 13.88 | 14.1 | -0.14% | 21,327 | 29,940,084 |
| 2024-12-13 | 14.4 | 14.4 | 14.05 | 14.12 | -2.62% | 45,359 | 64,301,922 |
| 2024-12-12 | 14.51 | 14.65 | 14.35 | 14.5 | -0.34% | 27,256 | 39,526,681 |
| 2024-12-11 | 14.53 | 14.74 | 14.44 | 14.55 | 0% | 32,003 | 46,596,509 |
| 2024-12-10 | 15.22 | 15.25 | 14.5 | 14.55 | -1.95% | 38,560 | 57,383,840 |
| 2024-12-09 | 14.98 | 15.35 | 14.56 | 14.84 | +0.54% | 55,503 | 82,951,427 |
| 2024-12-06 | 14.6 | 14.85 | 14.17 | 14.76 | +0.75% | 34,570 | 50,492,882 |
| 2024-12-05 | 14.08 | 14.85 | 14 | 14.65 | +3.53% | 44,585 | 65,066,809 |
| 2024-12-04 | 14.32 | 14.41 | 14.12 | 14.15 | -1.19% | 29,736 | 42,441,727 |
| 2024-12-03 | 14.26 | 14.46 | 14.07 | 14.32 | -0.14% | 29,017 | 41,403,866 |
| 2024-12-02 | 13.89 | 14.43 | 13.81 | 14.34 | +3.46% | 39,749 | 56,520,096 |
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：