股票概览
13.71
-0.72%
-0.1
13.86
开盘价
14.08
最高价
13.7
最低价
3,866
成交量
数据更新至: 2024-12-31
技术指标
13.83
MA5 (5日均线)
14.15
MA10 (10日均线)
14.66
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 | 13.86 | 14.08 | 13.7 | 13.71 | -0.72% | 3,866 | 5,350,153 |
| 2024-12-30 | 14.08 | 14.08 | 13.72 | 13.81 | -0.86% | 3,446 | 4,765,177 |
| 2024-12-27 | 13.85 | 14.1 | 13.8 | 13.93 | +0.14% | 3,304 | 4,626,927 |
| 2024-12-26 | 13.75 | 14.09 | 13.75 | 13.91 | +0.8% | 3,811 | 5,313,273 |
| 2024-12-25 | 14.1 | 14.11 | 13.65 | 13.8 | -1.92% | 5,932 | 8,207,320 |
| 2024-12-24 | 14.43 | 14.5 | 14 | 14.07 | -2.02% | 6,809 | 9,645,614 |
| 2024-12-23 | 14.9 | 14.95 | 14.3 | 14.36 | -2.84% | 6,665 | 9,682,875 |
| 2024-12-20 | 14.55 | 14.86 | 14.55 | 14.78 | +1.3% | 4,004 | 5,909,507 |
| 2024-12-19 | 14.33 | 14.65 | 14.27 | 14.59 | +0.69% | 7,300 | 10,516,991 |
| 2024-12-18 | 14.6 | 14.74 | 14.4 | 14.49 | -0.69% | 6,837 | 9,962,539 |
| 2024-12-17 | 14.96 | 15.03 | 14.55 | 14.59 | -2.41% | 7,342 | 10,818,257 |
| 2024-12-16 | 15.11 | 15.14 | 14.89 | 14.95 | -0.66% | 9,831 | 14,735,557 |
| 2024-12-13 | 15.65 | 15.65 | 15 | 15.05 | -3.46% | 15,679 | 23,789,022 |
| 2024-12-12 | 15.75 | 16.05 | 15.5 | 15.59 | -0.83% | 15,202 | 23,870,435 |
| 2024-12-11 | 15.35 | 16.25 | 15.35 | 15.72 | +2.28% | 21,829 | 34,707,284 |
| 2024-12-10 | 15.81 | 15.96 | 15.33 | 15.37 | +1.32% | 14,135 | 22,102,132 |
| 2024-12-09 | 15.28 | 15.49 | 15.13 | 15.17 | -0.2% | 7,121 | 10,916,246 |
| 2024-12-06 | 15.15 | 15.34 | 14.94 | 15.2 | 0% | 6,974 | 10,581,468 |
| 2024-12-05 | 14.9 | 15.41 | 14.87 | 15.2 | +1.81% | 7,364 | 11,179,794 |
| 2024-12-04 | 15.15 | 15.16 | 14.87 | 14.93 | -1.52% | 7,511 | 11,242,611 |
| 2024-12-03 | 15.25 | 15.39 | 15 | 15.16 | -0.79% | 6,209 | 9,421,558 |
| 2024-12-02 | 15.28 | 15.42 | 15.14 | 15.28 | +0.53% | 6,912 | 10,566,276 |
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：