股票概览
12.42
-4.17%
-0.54
12.9
开盘价
13.09
最高价
12.4
最低价
25,820
成交量
数据更新至: 2024-12-31
技术指标
12.84
MA5 (5日均线)
13.31
MA10 (10日均线)
13.94
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 | 12.9 | 13.09 | 12.4 | 12.42 | -4.17% | 25,820 | 32,670,248 |
| 2024-12-30 | 13.09 | 13.09 | 12.53 | 12.96 | -0.99% | 29,683 | 38,244,129 |
| 2024-12-27 | 12.99 | 13.35 | 12.82 | 13.09 | +0.77% | 19,110 | 25,141,578 |
| 2024-12-26 | 12.76 | 13.06 | 12.62 | 12.99 | +1.8% | 25,310 | 32,765,070 |
| 2024-12-25 | 13.16 | 13.24 | 12.36 | 12.76 | -3.04% | 27,784 | 35,290,050 |
| 2024-12-24 | 13.26 | 13.32 | 12.69 | 13.16 | +0.77% | 36,775 | 47,778,291 |
| 2024-12-23 | 14.35 | 14.35 | 13 | 13.06 | -9.12% | 50,532 | 67,963,536 |
| 2024-12-20 | 14.12 | 14.49 | 14.04 | 14.37 | +1.77% | 22,888 | 32,842,920 |
| 2024-12-19 | 14.01 | 14.22 | 13.86 | 14.12 | -0.21% | 18,662 | 26,225,103 |
| 2024-12-18 | 13.9 | 14.32 | 13.5 | 14.15 | +1.29% | 25,333 | 35,500,555 |
| 2024-12-17 | 14.41 | 14.56 | 13.82 | 13.97 | -3.39% | 32,651 | 45,994,865 |
| 2024-12-16 | 14.6 | 14.65 | 14.3 | 14.46 | -0.82% | 24,993 | 36,227,718 |
| 2024-12-13 | 14.9 | 14.96 | 14.58 | 14.58 | -2.8% | 32,290 | 47,668,430 |
| 2024-12-12 | 14.81 | 15.08 | 14.79 | 15 | +1.01% | 49,300 | 73,657,423 |
| 2024-12-11 | 14.55 | 14.9 | 14.4 | 14.85 | +2.7% | 48,164 | 71,034,286 |
| 2024-12-10 | 14.93 | 15 | 14.44 | 14.46 | -0.89% | 36,748 | 53,916,748 |
| 2024-12-09 | 14.65 | 14.7 | 14.35 | 14.59 | -0.82% | 29,660 | 43,115,482 |
| 2024-12-06 | 14.7 | 14.89 | 14.49 | 14.71 | +0.07% | 34,667 | 50,948,323 |
| 2024-12-05 | 14.41 | 14.7 | 14.3 | 14.7 | +1.8% | 29,243 | 42,651,621 |
| 2024-12-04 | 14.71 | 14.84 | 14.33 | 14.44 | -2.17% | 35,485 | 51,560,644 |
| 2024-12-03 | 14.74 | 14.9 | 14.55 | 14.76 | +0.27% | 44,770 | 65,932,931 |
| 2024-12-02 | 14.38 | 14.72 | 14.35 | 14.72 | +2.44% | 51,118 | 74,447,420 |
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：