股票概览
12.39
-5.35%
-0.7
13.15
开盘价
13.15
最高价
12.34
最低价
56,050
成交量
数据更新至: 2024-12-31
技术指标
12.94
MA5 (5日均线)
13.34
MA10 (10日均线)
13.16
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 | 13.15 | 13.15 | 12.34 | 12.39 | -5.35% | 56,050 | 70,892,401 |
| 2024-12-30 | 12.86 | 13.14 | 12.5 | 13.09 | +0.61% | 52,348 | 67,580,250 |
| 2024-12-27 | 13.31 | 13.47 | 12.99 | 13.01 | -2.4% | 65,262 | 86,360,318 |
| 2024-12-26 | 12.82 | 13.4 | 12.71 | 13.33 | +3.33% | 81,273 | 106,859,618 |
| 2024-12-25 | 13.42 | 13.49 | 12.77 | 12.9 | -5.01% | 73,095 | 95,055,956 |
| 2024-12-24 | 13.46 | 13.67 | 13.17 | 13.58 | -0.15% | 77,635 | 104,324,735 |
| 2024-12-23 | 14.1 | 14.11 | 13.23 | 13.6 | -4.23% | 136,103 | 185,652,195 |
| 2024-12-20 | 13.59 | 14.25 | 13.38 | 14.2 | +3.27% | 212,096 | 296,116,011 |
| 2024-12-19 | 13.41 | 13.98 | 13.21 | 13.75 | +1.25% | 176,461 | 240,710,797 |
| 2024-12-18 | 12.83 | 13.59 | 12.71 | 13.58 | +3.98% | 188,138 | 250,564,779 |
| 2024-12-17 | 13.1 | 13.65 | 12.49 | 13.06 | +0.15% | 151,051 | 198,996,649 |
| 2024-12-16 | 13.35 | 13.44 | 12.81 | 13.04 | -2.54% | 117,632 | 154,273,225 |
| 2024-12-13 | 12.75 | 13.45 | 12.65 | 13.38 | +4.37% | 195,438 | 258,837,729 |
| 2024-12-12 | 12.71 | 12.84 | 12.6 | 12.82 | +0.16% | 51,759 | 65,924,852 |
| 2024-12-11 | 12.77 | 12.96 | 12.64 | 12.8 | +0.08% | 58,229 | 74,346,946 |
| 2024-12-10 | 13.15 | 13.32 | 12.78 | 12.79 | -0.08% | 92,217 | 120,346,988 |
| 2024-12-09 | 12.8 | 12.99 | 12.62 | 12.8 | -0.78% | 52,194 | 66,929,156 |
| 2024-12-06 | 13.15 | 13.15 | 12.74 | 12.9 | -1.68% | 71,948 | 92,906,520 |
| 2024-12-05 | 13.12 | 13.29 | 12.96 | 13.12 | +0.08% | 72,884 | 95,448,984 |
| 2024-12-04 | 13.28 | 13.48 | 12.93 | 13.11 | -2.38% | 107,498 | 141,506,366 |
| 2024-12-03 | 12.69 | 13.66 | 12.62 | 13.43 | +5.33% | 213,308 | 279,298,701 |
| 2024-12-02 | 12.2 | 12.97 | 12.01 | 12.75 | +4.51% | 123,903 | 153,723,147 |
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：