股票概览
12.48
-5.45%
-0.72
13.24
开盘价
13.4
最高价
12.46
最低价
376,651
成交量
数据更新至: 2024-12-31
技术指标
13.40
MA5 (5日均线)
13.43
MA10 (10日均线)
13.08
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 | 13.24 | 13.4 | 12.46 | 12.48 | -5.45% | 376,651 | 484,177,262 |
| 2024-12-30 | 13.35 | 13.63 | 13.02 | 13.2 | -1.57% | 326,074 | 434,485,945 |
| 2024-12-27 | 13.98 | 14.05 | 13.35 | 13.41 | -3.59% | 531,847 | 727,220,311 |
| 2024-12-26 | 13.82 | 14.3 | 13.82 | 13.91 | -0.64% | 533,609 | 748,530,045 |
| 2024-12-25 | 13.75 | 14.28 | 13.58 | 14 | +0.43% | 699,607 | 976,589,963 |
| 2024-12-24 | 13.28 | 14 | 12.92 | 13.94 | +4.19% | 688,830 | 931,320,001 |
| 2024-12-23 | 13.66 | 14.07 | 13.34 | 13.38 | -0.07% | 616,256 | 844,901,757 |
| 2024-12-20 | 13.3 | 13.57 | 13.2 | 13.39 | +0.98% | 431,420 | 579,109,072 |
| 2024-12-19 | 13.1 | 13.38 | 12.92 | 13.26 | -0.45% | 366,960 | 482,157,667 |
| 2024-12-18 | 12.87 | 13.5 | 12.55 | 13.32 | +3.26% | 452,491 | 595,488,056 |
| 2024-12-17 | 13.36 | 13.76 | 12.84 | 12.9 | -3.37% | 529,135 | 710,166,391 |
| 2024-12-16 | 13 | 13.55 | 12.94 | 13.35 | +2.14% | 457,127 | 610,700,540 |
| 2024-12-13 | 12.96 | 13.38 | 12.92 | 13.07 | +0.08% | 433,132 | 571,172,427 |
| 2024-12-12 | 13.19 | 13.19 | 12.91 | 13.06 | -1.43% | 331,187 | 431,140,188 |
| 2024-12-11 | 12.35 | 13.29 | 12.35 | 13.25 | +6.77% | 620,162 | 804,136,411 |
| 2024-12-10 | 12.72 | 12.8 | 12.35 | 12.41 | +0.89% | 277,213 | 349,253,157 |
| 2024-12-09 | 12.5 | 12.65 | 12.17 | 12.3 | -1.44% | 185,976 | 229,994,660 |
| 2024-12-06 | 12.28 | 12.55 | 12.14 | 12.48 | +1.55% | 241,428 | 298,892,023 |
| 2024-12-05 | 12.1 | 12.35 | 12.02 | 12.29 | +1.15% | 165,322 | 202,855,857 |
| 2024-12-04 | 12.45 | 12.58 | 12.06 | 12.15 | -2.33% | 200,715 | 246,987,234 |
| 2024-12-03 | 12.61 | 12.61 | 12.27 | 12.44 | -1.27% | 216,592 | 269,330,566 |
| 2024-12-02 | 12.35 | 12.65 | 12.26 | 12.6 | +2.27% | 260,901 | 325,954,027 |
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：