股票概览
13.08
+10.01%
+1.19
12.49
开盘价
13.08
最高价
11.7
最低价
2,487,607
成交量
数据更新至: 2024-12-31
技术指标
10.91
MA5 (5日均线)
9.69
MA10 (10日均线)
8.09
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 | 12.49 | 13.08 | 11.7 | 13.08 | +10.01% | 2,487,607 | 3,210,075,506 |
| 2024-12-30 | 11.11 | 11.89 | 11.1 | 11.89 | +9.99% | 2,164,678 | 2,534,235,643 |
| 2024-12-27 | 10.38 | 10.81 | 10.01 | 10.81 | +9.97% | 1,533,158 | 1,628,982,229 |
| 2024-12-26 | 9.83 | 9.83 | 9.8 | 9.83 | +9.96% | 567,032 | 557,390,152 |
| 2024-12-25 | 7.49 | 8.94 | 7.32 | 8.94 | +9.96% | 2,047,011 | 1,653,325,799 |
| 2024-12-24 | 7.8 | 8.58 | 7.09 | 8.13 | +3.17% | 2,427,921 | 1,868,168,879 |
| 2024-12-23 | 7.58 | 9.26 | 7.58 | 7.88 | -6.41% | 2,704,755 | 2,263,160,752 |
| 2024-12-20 | 8.42 | 8.42 | 8.42 | 8.42 | -10.04% | 139,908 | 117,802,536 |
| 2024-12-19 | 8.61 | 9.36 | 8.61 | 9.36 | +9.99% | 2,652,005 | 2,426,978,965 |
| 2024-12-18 | 6.97 | 8.51 | 6.97 | 8.51 | +9.95% | 2,472,976 | 1,817,998,088 |
| 2024-12-17 | 8.61 | 9.39 | 7.74 | 7.74 | -10% | 2,390,438 | 2,039,932,553 |
| 2024-12-16 | 8.73 | 8.73 | 8.6 | 8.6 | +8.31% | 559,034 | 482,190,367 |
| 2024-12-13 | 7.94 | 7.94 | 7.94 | 7.94 | +9.97% | 117,152 | 93,018,553 |
| 2024-12-12 | 7.22 | 7.22 | 7.22 | 7.22 | +10.06% | 128,338 | 92,660,375 |
| 2024-12-11 | 6.56 | 6.56 | 6.56 | 6.56 | +10.07% | 204,914 | 134,423,420 |
| 2024-12-10 | 5.96 | 5.96 | 5.96 | 5.96 | +9.96% | 66,190 | 39,449,246 |
| 2024-12-09 | 5.07 | 5.42 | 5.07 | 5.42 | +9.94% | 476,809 | 254,730,680 |
| 2024-12-06 | 5.21 | 5.28 | 4.88 | 4.93 | -6.63% | 1,073,739 | 538,246,570 |
| 2024-12-05 | 5.1 | 5.8 | 4.75 | 5.28 | 0% | 1,722,675 | 889,647,382 |
| 2024-12-04 | 4.58 | 5.28 | 4.55 | 5.28 | +10% | 1,662,193 | 847,974,255 |
| 2024-12-03 | 4.77 | 5.01 | 4.63 | 4.8 | +5.49% | 1,569,472 | 765,277,470 |
| 2024-12-02 | 4.14 | 4.55 | 4.12 | 4.55 | +9.9% | 691,751 | 305,375,662 |
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：