股票概览
12.45
-4.16%
-0.54
12.99
开盘价
13.05
最高价
12.45
最低价
149,412
成交量
数据更新至: 2024-12-31
技术指标
12.91
MA5 (5日均线)
13.05
MA10 (10日均线)
13.50
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 | 12.99 | 13.05 | 12.45 | 12.45 | -4.16% | 149,412 | 189,231,324 |
| 2024-12-30 | 13.02 | 13.14 | 12.81 | 12.99 | -0.38% | 94,751 | 123,042,302 |
| 2024-12-27 | 13 | 13.19 | 12.9 | 13.04 | +0.15% | 120,577 | 157,791,572 |
| 2024-12-26 | 13.04 | 13.14 | 12.98 | 13.02 | -0.15% | 111,834 | 145,944,984 |
| 2024-12-25 | 13.24 | 13.28 | 12.94 | 13.04 | -1.51% | 124,801 | 162,995,393 |
| 2024-12-24 | 12.89 | 13.34 | 12.89 | 13.24 | +2.72% | 162,684 | 215,019,664 |
| 2024-12-23 | 13.26 | 13.31 | 12.84 | 12.89 | -3.16% | 172,343 | 225,071,076 |
| 2024-12-20 | 13.26 | 13.43 | 13.17 | 13.31 | +0.6% | 135,693 | 180,527,084 |
| 2024-12-19 | 13.14 | 13.3 | 13 | 13.23 | -0.6% | 183,057 | 241,116,272 |
| 2024-12-18 | 13.39 | 13.49 | 13.24 | 13.31 | -0.3% | 146,548 | 195,809,004 |
| 2024-12-17 | 13.83 | 13.84 | 13.32 | 13.35 | -3.54% | 210,730 | 284,738,861 |
| 2024-12-16 | 14.45 | 14.59 | 13.76 | 13.84 | -3.82% | 314,314 | 442,019,690 |
| 2024-12-13 | 14.31 | 14.99 | 14.26 | 14.39 | -1.03% | 512,525 | 748,204,343 |
| 2024-12-12 | 13.84 | 14.71 | 13.66 | 14.54 | +5.13% | 539,532 | 770,523,041 |
| 2024-12-11 | 13.85 | 13.9 | 13.73 | 13.83 | 0% | 124,549 | 172,216,787 |
| 2024-12-10 | 14.18 | 14.18 | 13.8 | 13.83 | +0.58% | 228,291 | 319,960,409 |
| 2024-12-09 | 13.98 | 14.03 | 13.62 | 13.75 | -2.07% | 182,614 | 252,019,323 |
| 2024-12-06 | 14.05 | 14.12 | 13.69 | 14.04 | +0.07% | 194,681 | 271,342,183 |
| 2024-12-05 | 13.8 | 14.18 | 13.76 | 14.03 | +1.08% | 161,250 | 225,709,516 |
| 2024-12-04 | 14.17 | 14.18 | 13.78 | 13.88 | -2.32% | 184,868 | 257,773,525 |
| 2024-12-03 | 14.19 | 14.34 | 14.01 | 14.21 | +0.21% | 219,802 | 311,389,261 |
| 2024-12-02 | 13.88 | 14.22 | 13.62 | 14.18 | +0.85% | 260,050 | 365,103,998 |
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：