股票概览
12.89
-0.62%
-0.08
12.96
开盘价
13.21
最高价
12.63
最低价
333,721
成交量
数据更新至: 2024-12-31
技术指标
13.28
MA5 (5日均线)
13.99
MA10 (10日均线)
13.55
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 | 12.96 | 13.21 | 12.63 | 12.89 | -0.62% | 333,721 | 430,808,706 |
| 2024-12-30 | 13.5 | 13.55 | 12.89 | 12.97 | -2.48% | 367,536 | 482,355,501 |
| 2024-12-27 | 13.47 | 13.7 | 13.24 | 13.3 | -1.26% | 339,391 | 456,045,081 |
| 2024-12-26 | 13.77 | 13.88 | 13.08 | 13.47 | -2.04% | 488,938 | 658,946,655 |
| 2024-12-25 | 15.27 | 15.48 | 13.66 | 13.75 | -9.95% | 742,793 | 1,064,578,696 |
| 2024-12-24 | 15 | 15.74 | 14.89 | 15.27 | +2.69% | 698,377 | 1,076,055,220 |
| 2024-12-23 | 15.46 | 15.89 | 14.7 | 14.87 | -5.41% | 724,922 | 1,092,442,009 |
| 2024-12-20 | 14.1 | 15.95 | 13.78 | 15.72 | +12.21% | 992,445 | 1,505,762,294 |
| 2024-12-19 | 13.55 | 14.22 | 13.49 | 14.01 | +2.86% | 539,900 | 755,612,195 |
| 2024-12-18 | 13.25 | 13.64 | 13.16 | 13.62 | +3.42% | 362,331 | 487,047,646 |
| 2024-12-17 | 13.47 | 13.56 | 13.06 | 13.17 | -1.94% | 340,865 | 452,368,694 |
| 2024-12-16 | 12.81 | 13.66 | 12.81 | 13.43 | +4.76% | 432,236 | 572,245,838 |
| 2024-12-13 | 13.3 | 13.3 | 12.82 | 12.82 | -4.4% | 342,251 | 445,741,342 |
| 2024-12-12 | 13.25 | 13.44 | 13.16 | 13.41 | +1.36% | 320,071 | 426,503,540 |
| 2024-12-11 | 13.35 | 13.53 | 13.1 | 13.23 | -2.22% | 388,968 | 517,778,316 |
| 2024-12-10 | 13.42 | 14.25 | 13.1 | 13.53 | +3.44% | 767,128 | 1,041,566,627 |
| 2024-12-09 | 13.04 | 13.35 | 12.95 | 13.08 | +1.47% | 480,102 | 631,662,766 |
| 2024-12-06 | 12.74 | 12.97 | 12.55 | 12.89 | +1.18% | 357,639 | 457,567,845 |
| 2024-12-05 | 13.08 | 13.25 | 12.65 | 12.74 | -0.39% | 526,930 | 683,121,757 |
| 2024-12-04 | 12.59 | 13.15 | 12.33 | 12.79 | +2.32% | 568,790 | 730,292,532 |
| 2024-12-03 | 12.65 | 12.8 | 12.36 | 12.5 | -1.03% | 316,325 | 397,022,487 |
| 2024-12-02 | 12.1 | 12.68 | 12.1 | 12.63 | +5.69% | 545,513 | 681,758,332 |
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：