股票概览
12.4
-8.22%
-1.11
13.68
开盘价
13.76
最高价
12.34
最低价
1,299,715
成交量
数据更新至: 2024-12-31
技术指标
13.37
MA5 (5日均线)
14.01
MA10 (10日均线)
12.67
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 | 13.68 | 13.76 | 12.34 | 12.4 | -8.22% | 1,299,715 | 1,670,388,376 |
| 2024-12-30 | 13.83 | 14.11 | 13.24 | 13.51 | -2.31% | 989,498 | 1,352,858,588 |
| 2024-12-27 | 13.8 | 14.9 | 13.74 | 13.83 | +0.58% | 1,587,176 | 2,260,745,170 |
| 2024-12-26 | 13.64 | 14.14 | 13.33 | 13.75 | +3.07% | 1,295,339 | 1,780,960,799 |
| 2024-12-25 | 13.86 | 14.06 | 12.96 | 13.34 | -4.37% | 1,239,942 | 1,658,748,008 |
| 2024-12-24 | 14.1 | 14.45 | 13.51 | 13.95 | -1.41% | 1,461,705 | 2,036,921,135 |
| 2024-12-23 | 15.4 | 15.59 | 14.08 | 14.15 | -9.93% | 1,770,033 | 2,600,078,750 |
| 2024-12-20 | 14.6 | 16.3 | 14.21 | 15.71 | +2.01% | 2,108,385 | 3,217,523,342 |
| 2024-12-19 | 14 | 16.61 | 13.95 | 15.4 | +9.92% | 2,736,091 | 4,075,694,304 |
| 2024-12-18 | 12.4 | 14.84 | 11.8 | 14.01 | +11.72% | 2,667,494 | 3,582,876,191 |
| 2024-12-17 | 13.3 | 13.6 | 12.08 | 12.54 | -3.39% | 1,626,435 | 2,052,308,440 |
| 2024-12-16 | 13.3 | 13.3 | 12.3 | 12.98 | -1.52% | 1,943,681 | 2,477,468,050 |
| 2024-12-13 | 11.91 | 13.98 | 11.91 | 13.18 | +11.51% | 2,613,929 | 3,413,403,179 |
| 2024-12-12 | 11.9 | 12.33 | 11.24 | 11.82 | +3.5% | 1,930,869 | 2,275,068,223 |
| 2024-12-11 | 10.78 | 11.48 | 10.55 | 11.42 | +4.2% | 1,550,009 | 1,703,469,337 |
| 2024-12-10 | 10.55 | 11.2 | 10.29 | 10.96 | +7.14% | 1,310,904 | 1,410,202,002 |
| 2024-12-09 | 10.38 | 10.44 | 10.09 | 10.23 | 0% | 621,706 | 638,572,592 |
| 2024-12-06 | 10.19 | 10.38 | 10.03 | 10.23 | +0.39% | 704,726 | 716,558,056 |
| 2024-12-05 | 9.65 | 10.35 | 9.63 | 10.19 | +5.05% | 917,557 | 932,821,921 |
| 2024-12-04 | 9.88 | 10.04 | 9.62 | 9.7 | -2.22% | 435,506 | 427,694,901 |
| 2024-12-03 | 9.88 | 10.03 | 9.7 | 9.92 | +0.4% | 468,253 | 462,098,675 |
| 2024-12-02 | 9.67 | 10.03 | 9.6 | 9.88 | +1.96% | 570,478 | 562,329,398 |
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：