股票概览
13.56
-1.95%
-0.27
13.87
开盘价
13.95
最高价
13.5
最低价
18,196
成交量
数据更新至: 2024-12-31
技术指标
13.69
MA5 (5日均线)
13.76
MA10 (10日均线)
14.12
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 | 13.87 | 13.95 | 13.5 | 13.56 | -1.95% | 18,196 | 24,832,619 |
| 2024-12-30 | 13.84 | 13.98 | 13.51 | 13.83 | 0% | 15,240 | 21,054,771 |
| 2024-12-27 | 13.85 | 14.09 | 13.71 | 13.83 | +0.58% | 19,999 | 27,789,870 |
| 2024-12-26 | 13.46 | 13.85 | 13.41 | 13.75 | +2% | 15,623 | 21,450,463 |
| 2024-12-25 | 13.79 | 13.8 | 13.35 | 13.48 | -2.25% | 19,294 | 25,975,632 |
| 2024-12-24 | 13.67 | 13.94 | 13.59 | 13.79 | +1.17% | 13,863 | 19,072,899 |
| 2024-12-23 | 14.14 | 14.18 | 13.55 | 13.63 | -3.2% | 22,063 | 30,391,728 |
| 2024-12-20 | 13.85 | 14.26 | 13.8 | 14.08 | +1.15% | 13,326 | 18,756,002 |
| 2024-12-19 | 13.66 | 13.93 | 13.6 | 13.92 | +1.09% | 18,684 | 25,662,246 |
| 2024-12-18 | 13.84 | 14 | 13.58 | 13.77 | -0.51% | 18,865 | 26,069,091 |
| 2024-12-17 | 14.4 | 14.49 | 13.71 | 13.84 | -3.89% | 29,854 | 41,862,377 |
| 2024-12-16 | 14.48 | 14.69 | 14.32 | 14.4 | -0.55% | 17,150 | 24,887,444 |
| 2024-12-13 | 14.83 | 14.83 | 14.46 | 14.48 | -2.36% | 19,055 | 27,885,500 |
| 2024-12-12 | 14.73 | 14.84 | 14.61 | 14.83 | +0.82% | 18,329 | 27,049,636 |
| 2024-12-11 | 14.65 | 14.74 | 14.58 | 14.71 | +0.96% | 20,386 | 29,888,957 |
| 2024-12-10 | 15.2 | 15.27 | 14.52 | 14.57 | -0.75% | 38,952 | 57,588,779 |
| 2024-12-09 | 14.58 | 14.68 | 14.47 | 14.68 | +0.89% | 21,363 | 31,116,222 |
| 2024-12-06 | 14.45 | 14.56 | 14.26 | 14.55 | +0.76% | 20,729 | 29,933,553 |
| 2024-12-05 | 14.18 | 14.54 | 14.18 | 14.44 | +1.69% | 25,001 | 35,995,452 |
| 2024-12-04 | 14.48 | 14.48 | 14.11 | 14.2 | -1.8% | 19,609 | 28,109,390 |
| 2024-12-03 | 14.47 | 14.54 | 14.36 | 14.46 | +0.21% | 20,327 | 29,383,248 |
| 2024-12-02 | 14.36 | 14.45 | 14.22 | 14.43 | +0.98% | 20,963 | 30,146,374 |
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：