股票概览
13.55
-2.8%
-0.39
14.05
开盘价
14.12
最高价
13.5
最低价
7,492
成交量
数据更新至: 2024-12-31
技术指标
13.75
MA5 (5日均线)
14.14
MA10 (10日均线)
14.80
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 | 14.05 | 14.12 | 13.5 | 13.55 | -2.8% | 7,492 | 10,317,086 |
| 2024-12-30 | 13.99 | 13.99 | 13.34 | 13.94 | +0.36% | 8,024 | 10,965,352 |
| 2024-12-27 | 13.88 | 14.08 | 13.73 | 13.89 | +1.02% | 4,757 | 6,640,666 |
| 2024-12-26 | 13.63 | 14.01 | 13.53 | 13.75 | +1.1% | 6,000 | 8,302,237 |
| 2024-12-25 | 14.27 | 14.27 | 13.56 | 13.6 | -4.36% | 8,108 | 11,138,757 |
| 2024-12-24 | 14.48 | 14.48 | 14.01 | 14.22 | -0.35% | 5,843 | 8,287,432 |
| 2024-12-23 | 14.77 | 14.77 | 14.2 | 14.27 | -4.03% | 7,984 | 11,554,836 |
| 2024-12-20 | 14.6 | 14.92 | 14.51 | 14.87 | +1.85% | 4,876 | 7,201,731 |
| 2024-12-19 | 14.7 | 14.72 | 14.28 | 14.6 | -0.88% | 5,027 | 7,316,569 |
| 2024-12-18 | 14.72 | 14.95 | 14.28 | 14.73 | +0.75% | 7,657 | 11,237,235 |
| 2024-12-17 | 15.4 | 15.47 | 14.44 | 14.62 | -4.51% | 10,158 | 14,971,374 |
| 2024-12-16 | 15.36 | 15.6 | 15.1 | 15.31 | -0.33% | 7,376 | 11,341,625 |
| 2024-12-13 | 15.66 | 15.71 | 15.31 | 15.36 | -1.92% | 6,653 | 10,270,129 |
| 2024-12-12 | 15.59 | 15.8 | 15.54 | 15.66 | -0.32% | 7,806 | 12,217,147 |
| 2024-12-11 | 15.72 | 15.9 | 15.51 | 15.71 | +0.06% | 6,004 | 9,436,985 |
| 2024-12-10 | 15.92 | 16.1 | 15.5 | 15.7 | +0.96% | 11,399 | 18,004,489 |
| 2024-12-09 | 15.78 | 15.8 | 15.25 | 15.55 | -1.21% | 11,276 | 17,459,830 |
| 2024-12-06 | 15.65 | 15.8 | 15.46 | 15.74 | +0.77% | 6,426 | 10,061,890 |
| 2024-12-05 | 15.11 | 15.75 | 15.11 | 15.62 | +2.36% | 9,477 | 14,699,698 |
| 2024-12-04 | 15.79 | 15.79 | 15.13 | 15.26 | -3.23% | 8,496 | 13,110,009 |
| 2024-12-03 | 15.97 | 16.12 | 15.6 | 15.77 | -1.38% | 8,347 | 13,177,117 |
| 2024-12-02 | 15.95 | 16.36 | 15.75 | 15.99 | +0.19% | 15,266 | 24,580,743 |
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：