股票概览
13.53
-3.91%
-0.55
13.99
开盘价
14.05
最高价
13.4
最低价
11,995
成交量
数据更新至: 2024-12-31
技术指标
13.51
MA5 (5日均线)
13.81
MA10 (10日均线)
13.81
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 | 13.99 | 14.05 | 13.4 | 13.53 | -3.91% | 11,995 | 16,360,696 |
| 2024-12-30 | 13.95 | 14.12 | 13.2 | 14.08 | +1.44% | 18,521 | 25,461,263 |
| 2024-12-27 | 13.3 | 14.37 | 13.29 | 13.88 | +5.71% | 28,081 | 38,985,264 |
| 2024-12-26 | 12.94 | 13.35 | 12.82 | 13.13 | +1.47% | 9,497 | 12,495,701 |
| 2024-12-25 | 13.48 | 13.52 | 12.78 | 12.94 | -4.01% | 19,212 | 24,993,318 |
| 2024-12-24 | 13.7 | 14.14 | 13.4 | 13.48 | -1.89% | 24,559 | 33,547,070 |
| 2024-12-23 | 15 | 15 | 13.61 | 13.74 | -7.41% | 28,998 | 40,766,824 |
| 2024-12-20 | 14.59 | 15.21 | 14.4 | 14.84 | +2.42% | 29,558 | 44,147,143 |
| 2024-12-19 | 13.9 | 14.86 | 13.88 | 14.49 | +3.28% | 32,031 | 46,231,785 |
| 2024-12-18 | 13.49 | 14.62 | 13.37 | 14.03 | +3.47% | 30,275 | 42,758,796 |
| 2024-12-17 | 14.3 | 14.32 | 13.48 | 13.56 | -4.78% | 16,734 | 22,997,050 |
| 2024-12-16 | 14.27 | 14.65 | 14.05 | 14.24 | -0.21% | 11,931 | 17,049,881 |
| 2024-12-13 | 14.44 | 14.62 | 14.13 | 14.27 | -1.59% | 21,722 | 31,060,436 |
| 2024-12-12 | 13.9 | 14.5 | 13.74 | 14.5 | +4.54% | 24,504 | 34,836,493 |
| 2024-12-11 | 13.69 | 13.89 | 13.69 | 13.87 | +1.09% | 10,565 | 14,572,603 |
| 2024-12-10 | 14.2 | 14.55 | 13.66 | 13.72 | -0.8% | 23,178 | 32,511,507 |
| 2024-12-09 | 14.14 | 14.3 | 13.75 | 13.83 | +0.22% | 24,253 | 33,985,114 |
| 2024-12-06 | 13.33 | 13.9 | 13.16 | 13.8 | +3.45% | 17,266 | 23,450,088 |
| 2024-12-05 | 13.02 | 13.37 | 12.92 | 13.34 | +2.54% | 10,613 | 14,004,617 |
| 2024-12-04 | 13.33 | 13.33 | 12.99 | 13.01 | -2.18% | 13,325 | 17,538,365 |
| 2024-12-03 | 13.47 | 13.51 | 13.1 | 13.3 | -0.23% | 16,459 | 21,860,716 |
| 2024-12-02 | 13.15 | 13.36 | 13.06 | 13.33 | +1.52% | 17,235 | 22,830,376 |
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：