股票概览
13.25
-2.93%
-0.4
13.75
开盘价
13.79
最高价
13.24
最低价
12,045
成交量
数据更新至: 2024-12-31
技术指标
13.78
MA5 (5日均线)
14.24
MA10 (10日均线)
15.03
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 | 13.75 | 13.79 | 13.24 | 13.25 | -2.93% | 12,045 | 16,229,422 |
| 2024-12-30 | 14.14 | 14.14 | 13.62 | 13.65 | -3.47% | 14,243 | 19,614,125 |
| 2024-12-27 | 14.09 | 14.46 | 13.93 | 14.14 | +0.35% | 8,490 | 12,105,623 |
| 2024-12-26 | 13.8 | 14.35 | 13.79 | 14.09 | +2.18% | 13,845 | 19,556,245 |
| 2024-12-25 | 14.27 | 14.28 | 13.51 | 13.79 | -3.36% | 13,308 | 18,313,820 |
| 2024-12-24 | 14.16 | 14.44 | 13.94 | 14.27 | +1.57% | 16,471 | 23,343,375 |
| 2024-12-23 | 15.06 | 15.17 | 14.01 | 14.05 | -6.95% | 15,474 | 22,417,205 |
| 2024-12-20 | 14.98 | 15.22 | 14.82 | 15.1 | +0.8% | 12,980 | 19,576,463 |
| 2024-12-19 | 14.88 | 15.07 | 14.76 | 14.98 | -0.6% | 12,330 | 18,382,256 |
| 2024-12-18 | 14.95 | 15.15 | 14.67 | 15.07 | +1.07% | 12,967 | 19,417,747 |
| 2024-12-17 | 15.74 | 15.86 | 14.88 | 14.91 | -5.39% | 19,204 | 29,192,078 |
| 2024-12-16 | 15.87 | 15.93 | 15.44 | 15.76 | +0.25% | 14,121 | 22,308,984 |
| 2024-12-13 | 16.16 | 16.28 | 15.66 | 15.72 | -2.72% | 11,650 | 18,574,849 |
| 2024-12-12 | 15.93 | 16.25 | 15.86 | 16.16 | +1.51% | 13,884 | 22,345,156 |
| 2024-12-11 | 15.99 | 16.16 | 15.58 | 15.92 | +0.06% | 10,620 | 16,931,011 |
| 2024-12-10 | 16.37 | 16.92 | 15.88 | 15.91 | -1.79% | 17,079 | 27,835,610 |
| 2024-12-09 | 16.24 | 16.69 | 15.98 | 16.2 | -0.25% | 20,037 | 32,546,615 |
| 2024-12-06 | 16 | 16.37 | 15.59 | 16.24 | +2.53% | 21,876 | 34,877,564 |
| 2024-12-05 | 15.41 | 15.98 | 15.41 | 15.84 | +1.73% | 12,517 | 19,740,888 |
| 2024-12-04 | 15.76 | 15.83 | 15.41 | 15.57 | -1.14% | 8,228 | 12,843,282 |
| 2024-12-03 | 15.78 | 15.88 | 15.51 | 15.75 | +0.32% | 10,395 | 16,346,528 |
| 2024-12-02 | 15.7 | 16.16 | 15.46 | 15.7 | +0.38% | 19,811 | 31,339,559 |
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：