股票概览
14.13
+1.22%
+0.17
13.81
开盘价
15
最高价
13.65
最低价
287,430
成交量
数据更新至: 2024-12-31
技术指标
13.21
MA5 (5日均线)
12.96
MA10 (10日均线)
13.29
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 | 13.81 | 15 | 13.65 | 14.13 | +1.22% | 287,430 | 409,853,102 |
| 2024-12-30 | 13.52 | 14.47 | 13.39 | 13.96 | +3.25% | 335,080 | 469,203,629 |
| 2024-12-27 | 12.39 | 13.52 | 12.31 | 13.52 | +10.01% | 224,182 | 291,918,067 |
| 2024-12-26 | 12.22 | 12.5 | 12.09 | 12.29 | +1.07% | 156,129 | 191,943,322 |
| 2024-12-25 | 12.76 | 12.76 | 11.7 | 12.16 | -4.93% | 257,725 | 311,321,922 |
| 2024-12-24 | 11.88 | 12.79 | 11.88 | 12.79 | +9.97% | 101,989 | 128,222,176 |
| 2024-12-23 | 12.9 | 12.97 | 11.58 | 11.63 | -9.49% | 206,663 | 249,408,026 |
| 2024-12-20 | 12.81 | 13.15 | 12.72 | 12.85 | -0.77% | 132,482 | 171,173,087 |
| 2024-12-19 | 13.48 | 13.59 | 12.82 | 12.95 | -2.63% | 210,743 | 275,208,160 |
| 2024-12-18 | 14 | 14.4 | 13.2 | 13.3 | -8.34% | 306,795 | 419,451,715 |
| 2024-12-17 | 15.68 | 16.66 | 14.51 | 14.51 | -9.99% | 281,334 | 440,236,744 |
| 2024-12-16 | 15.1 | 16.13 | 14.7 | 16.12 | +8.26% | 287,146 | 443,708,996 |
| 2024-12-13 | 14.8 | 15.8 | 14.41 | 14.89 | -1.59% | 336,607 | 505,708,243 |
| 2024-12-12 | 13.67 | 15.13 | 13.39 | 15.13 | +10.04% | 410,490 | 591,447,161 |
| 2024-12-11 | 12.99 | 13.75 | 12.9 | 13.75 | +5.2% | 277,451 | 372,323,913 |
| 2024-12-10 | 14.2 | 14.38 | 12.58 | 13.07 | -1.88% | 351,424 | 476,523,586 |
| 2024-12-09 | 12.13 | 13.32 | 12.06 | 13.32 | +9.99% | 171,272 | 222,884,151 |
| 2024-12-06 | 11.8 | 12.49 | 11.71 | 12.11 | +1.94% | 189,186 | 227,388,988 |
| 2024-12-05 | 11.77 | 12.15 | 11.62 | 11.88 | +3.04% | 161,283 | 190,938,240 |
| 2024-12-04 | 11.67 | 11.99 | 11.43 | 11.53 | -1.2% | 122,134 | 143,077,742 |
| 2024-12-03 | 11.6 | 11.85 | 11.39 | 11.67 | -0.09% | 154,448 | 179,525,112 |
| 2024-12-02 | 11.18 | 11.84 | 11.09 | 11.68 | +5.42% | 172,014 | 197,409,253 |
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：