股票概览
13.09
-2.09%
-0.28
13.38
开盘价
13.41
最高价
13.06
最低价
13,584
成交量
数据更新至: 2024-12-31
技术指标
13.36
MA5 (5日均线)
13.51
MA10 (10日均线)
13.84
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 | 13.38 | 13.41 | 13.06 | 13.09 | -2.09% | 13,584 | 17,967,624 |
| 2024-12-30 | 13.4 | 13.46 | 13.18 | 13.37 | -0.96% | 13,884 | 18,533,976 |
| 2024-12-27 | 13.44 | 13.63 | 13.38 | 13.5 | +0.67% | 14,158 | 19,174,995 |
| 2024-12-26 | 13.35 | 13.54 | 13.33 | 13.41 | 0% | 15,345 | 20,630,211 |
| 2024-12-25 | 13.58 | 13.59 | 13.27 | 13.41 | -1.25% | 15,911 | 21,274,615 |
| 2024-12-24 | 13.46 | 13.64 | 13.43 | 13.58 | +0.97% | 9,455 | 12,799,010 |
| 2024-12-23 | 13.8 | 13.82 | 13.38 | 13.45 | -3.17% | 15,660 | 21,257,242 |
| 2024-12-20 | 13.67 | 14.06 | 13.65 | 13.89 | +1.39% | 20,882 | 28,999,976 |
| 2024-12-19 | 13.6 | 13.72 | 13.48 | 13.7 | +0.15% | 13,186 | 17,946,798 |
| 2024-12-18 | 13.59 | 13.8 | 13.51 | 13.68 | +0.74% | 11,403 | 15,604,032 |
| 2024-12-17 | 14.15 | 14.15 | 13.51 | 13.58 | -4.03% | 34,826 | 47,864,162 |
| 2024-12-16 | 14.2 | 14.32 | 14.08 | 14.15 | -0.14% | 14,224 | 20,216,792 |
| 2024-12-13 | 14.71 | 14.71 | 14.14 | 14.17 | -3.93% | 37,071 | 53,337,401 |
| 2024-12-12 | 14.41 | 14.84 | 14.29 | 14.75 | +2.64% | 38,799 | 56,555,095 |
| 2024-12-11 | 14.28 | 14.38 | 14.25 | 14.37 | +0.84% | 20,355 | 29,167,908 |
| 2024-12-10 | 14.57 | 14.66 | 14.21 | 14.25 | +0.28% | 27,476 | 39,624,600 |
| 2024-12-09 | 14.49 | 14.49 | 14.08 | 14.21 | -0.91% | 23,264 | 33,226,649 |
| 2024-12-06 | 13.97 | 14.55 | 13.88 | 14.34 | +2.8% | 34,886 | 49,731,635 |
| 2024-12-05 | 13.83 | 14.01 | 13.78 | 13.95 | +0.72% | 13,154 | 18,318,810 |
| 2024-12-04 | 14.13 | 14.14 | 13.79 | 13.85 | -2.05% | 18,509 | 25,910,467 |
| 2024-12-03 | 14.12 | 14.21 | 13.97 | 14.14 | +0.5% | 19,604 | 27,628,467 |
| 2024-12-02 | 13.86 | 14.15 | 13.86 | 14.07 | +1.52% | 23,480 | 32,837,582 |
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：