股票概览
12.62
-2.62%
-0.34
12.98
开盘价
13
最高价
12.57
最低价
133,565
成交量
数据更新至: 2024-12-31
技术指标
12.90
MA5 (5日均线)
13.04
MA10 (10日均线)
13.34
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 | 12.98 | 13 | 12.57 | 12.62 | -2.62% | 133,565 | 170,489,831 |
| 2024-12-30 | 13.1 | 13.14 | 12.95 | 12.96 | -0.99% | 107,216 | 139,354,825 |
| 2024-12-27 | 12.91 | 13.18 | 12.81 | 13.09 | +1.24% | 137,444 | 179,433,981 |
| 2024-12-26 | 12.87 | 12.98 | 12.87 | 12.93 | +0.08% | 82,084 | 106,125,262 |
| 2024-12-25 | 13.1 | 13.1 | 12.82 | 12.92 | -1.3% | 125,812 | 162,384,681 |
| 2024-12-24 | 12.98 | 13.23 | 12.98 | 13.09 | +1.08% | 119,028 | 155,951,209 |
| 2024-12-23 | 13.27 | 13.28 | 12.95 | 12.95 | -2.34% | 203,781 | 266,571,383 |
| 2024-12-20 | 13.2 | 13.3 | 13.13 | 13.26 | +0.08% | 139,911 | 184,992,795 |
| 2024-12-19 | 13.36 | 13.36 | 13.03 | 13.25 | -0.82% | 209,094 | 275,406,160 |
| 2024-12-18 | 13.55 | 13.68 | 13.32 | 13.36 | -1.04% | 239,667 | 320,877,267 |
| 2024-12-17 | 13.57 | 13.73 | 13.43 | 13.5 | +0.6% | 273,428 | 370,893,982 |
| 2024-12-16 | 13.67 | 13.81 | 13.38 | 13.42 | -2.4% | 358,369 | 484,658,512 |
| 2024-12-13 | 14.18 | 14.31 | 13.69 | 13.75 | -4.25% | 760,531 | 1,053,239,882 |
| 2024-12-12 | 15.09 | 15.09 | 14.34 | 14.36 | +4.66% | 1,366,946 | 2,013,623,621 |
| 2024-12-11 | 13.55 | 13.82 | 13.51 | 13.72 | +1.03% | 170,306 | 233,185,277 |
| 2024-12-10 | 13.97 | 14.04 | 13.55 | 13.58 | -0.51% | 262,844 | 362,012,248 |
| 2024-12-09 | 13.6 | 13.85 | 13.54 | 13.65 | +0.37% | 205,542 | 281,466,118 |
| 2024-12-06 | 13.38 | 13.64 | 13.26 | 13.6 | +1.57% | 226,419 | 305,639,138 |
| 2024-12-05 | 13.34 | 13.45 | 13.25 | 13.39 | +0.22% | 151,076 | 201,785,027 |
| 2024-12-04 | 13.61 | 13.62 | 13.32 | 13.36 | -2.48% | 206,685 | 277,987,145 |
| 2024-12-03 | 13.75 | 13.77 | 13.55 | 13.7 | -0.44% | 186,699 | 255,113,005 |
| 2024-12-02 | 13.39 | 14.22 | 13.39 | 13.76 | +2% | 445,665 | 615,383,446 |
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：