股票概览
13.48
-1.75%
-0.24
13.72
开盘价
13.85
最高价
13.48
最低价
12,062
成交量
数据更新至: 2024-12-31
技术指标
13.65
MA5 (5日均线)
13.79
MA10 (10日均线)
14.56
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 | 13.72 | 13.85 | 13.48 | 13.48 | -1.75% | 12,062 | 16,426,957 |
| 2024-12-30 | 13.82 | 13.86 | 13.5 | 13.72 | -0.65% | 8,605 | 11,789,697 |
| 2024-12-27 | 13.76 | 13.94 | 13.53 | 13.81 | +0.8% | 7,444 | 10,299,458 |
| 2024-12-26 | 13.56 | 13.79 | 13.51 | 13.7 | +1.33% | 6,714 | 9,190,695 |
| 2024-12-25 | 13.84 | 13.84 | 13.4 | 13.52 | -2.31% | 13,535 | 18,322,191 |
| 2024-12-24 | 13.64 | 14 | 13.53 | 13.84 | +2.52% | 10,791 | 14,853,014 |
| 2024-12-23 | 14.23 | 14.23 | 13.47 | 13.5 | -4.46% | 14,272 | 19,747,428 |
| 2024-12-20 | 14.05 | 14.27 | 14 | 14.13 | +0.57% | 9,921 | 14,047,982 |
| 2024-12-19 | 14.06 | 14.13 | 13.75 | 14.05 | -0.85% | 13,780 | 19,180,649 |
| 2024-12-18 | 14.32 | 14.48 | 14.13 | 14.17 | -1.53% | 14,829 | 21,145,388 |
| 2024-12-17 | 15.1 | 15.14 | 14.31 | 14.39 | -4.19% | 21,091 | 30,820,460 |
| 2024-12-16 | 15.2 | 15.44 | 14.9 | 15.02 | -1.25% | 16,290 | 24,721,344 |
| 2024-12-13 | 15.64 | 15.64 | 15.2 | 15.21 | -2.75% | 17,863 | 27,419,459 |
| 2024-12-12 | 15.68 | 15.68 | 15.5 | 15.64 | +0.26% | 17,269 | 26,874,631 |
| 2024-12-11 | 15.61 | 15.65 | 15.48 | 15.6 | +0.52% | 11,953 | 18,596,894 |
| 2024-12-10 | 16.1 | 16.2 | 15.44 | 15.52 | -0.45% | 19,920 | 31,448,132 |
| 2024-12-09 | 15.48 | 15.8 | 15.42 | 15.59 | +0.65% | 14,969 | 23,362,577 |
| 2024-12-06 | 15.43 | 15.58 | 15.27 | 15.49 | +0.45% | 12,964 | 20,035,115 |
| 2024-12-05 | 15.2 | 15.53 | 15.2 | 15.42 | +0.78% | 12,071 | 18,589,416 |
| 2024-12-04 | 15.88 | 15.88 | 15.15 | 15.3 | -3.1% | 18,633 | 28,734,893 |
| 2024-12-03 | 15.56 | 15.92 | 15.4 | 15.79 | +1.94% | 23,146 | 36,471,700 |
| 2024-12-02 | 15.24 | 15.65 | 15.22 | 15.49 | +1.91% | 18,454 | 28,560,253 |
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：