股票概览
12.14
-5.3%
-0.68
12.89
开盘价
12.97
最高价
12.13
最低价
115,328
成交量
数据更新至: 2024-12-31
技术指标
13.06
MA5 (5日均线)
13.50
MA10 (10日均线)
14.06
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 | 12.89 | 12.97 | 12.13 | 12.14 | -5.3% | 115,328 | 143,385,845 |
| 2024-12-30 | 13.29 | 13.44 | 12.77 | 12.82 | -4.19% | 115,542 | 150,421,831 |
| 2024-12-27 | 13.6 | 13.97 | 13.36 | 13.38 | -2.26% | 87,256 | 119,217,536 |
| 2024-12-26 | 13.3 | 13.76 | 13.21 | 13.69 | +3.32% | 83,008 | 112,925,324 |
| 2024-12-25 | 13.53 | 13.64 | 12.94 | 13.25 | -2.93% | 90,490 | 119,399,104 |
| 2024-12-24 | 13.61 | 13.85 | 13.12 | 13.65 | +1.04% | 94,758 | 127,917,046 |
| 2024-12-23 | 14.5 | 14.63 | 13.5 | 13.51 | -7.34% | 123,943 | 172,892,701 |
| 2024-12-20 | 14.03 | 14.79 | 13.95 | 14.58 | +3.26% | 127,508 | 185,210,280 |
| 2024-12-19 | 13.76 | 14.2 | 13.67 | 14.12 | +2.02% | 99,328 | 138,824,780 |
| 2024-12-18 | 13.31 | 13.98 | 13.04 | 13.84 | +2.98% | 111,054 | 151,301,417 |
| 2024-12-17 | 14.35 | 14.42 | 13.32 | 13.44 | -6.08% | 134,809 | 185,725,862 |
| 2024-12-16 | 14.55 | 14.71 | 14.18 | 14.31 | -2.05% | 91,327 | 132,106,826 |
| 2024-12-13 | 14.96 | 15.06 | 14.55 | 14.61 | -3.05% | 99,152 | 146,678,660 |
| 2024-12-12 | 15.25 | 15.29 | 14.85 | 15.07 | -1.12% | 116,779 | 175,672,447 |
| 2024-12-11 | 14.66 | 15.28 | 14.66 | 15.24 | +2.97% | 157,747 | 237,209,374 |
| 2024-12-10 | 15.46 | 15.55 | 14.77 | 14.8 | -0.87% | 161,205 | 243,551,527 |
| 2024-12-09 | 14.48 | 15.05 | 14.37 | 14.93 | +2.19% | 154,193 | 228,213,689 |
| 2024-12-06 | 14.54 | 14.69 | 14.27 | 14.61 | +0.41% | 105,484 | 153,062,658 |
| 2024-12-05 | 14.63 | 14.77 | 14.4 | 14.55 | -0.68% | 104,157 | 151,744,264 |
| 2024-12-04 | 15 | 15.25 | 14.51 | 14.65 | -0.81% | 147,131 | 218,869,306 |
| 2024-12-03 | 14.65 | 15.07 | 14.65 | 14.77 | +0.82% | 141,246 | 210,272,315 |
| 2024-12-02 | 14.64 | 14.81 | 14.4 | 14.65 | +0.9% | 127,524 | 185,926,802 |
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：