股票概览
12.36
-3.81%
-0.49
12.96
开盘价
13.05
最高价
12.34
最低价
38,570
成交量
数据更新至: 2024-12-31
技术指标
12.99
MA5 (5日均线)
14.29
MA10 (10日均线)
15.26
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 | 13.05 | 12.34 | 12.36 | -3.81% | 38,570 | 48,680,791 |
| 2024-12-30 | 12.82 | 13.1 | 12.47 | 12.85 | -0.93% | 41,113 | 52,558,044 |
| 2024-12-27 | 13.15 | 13.49 | 12.95 | 12.97 | -1.29% | 51,857 | 68,368,059 |
| 2024-12-26 | 13.57 | 13.63 | 13 | 13.14 | -3.67% | 92,532 | 122,326,003 |
| 2024-12-25 | 16.75 | 16.79 | 13.38 | 13.64 | -16.83% | 143,725 | 205,034,769 |
| 2024-12-24 | 15.52 | 16.5 | 15.51 | 16.4 | +5.87% | 59,275 | 95,693,540 |
| 2024-12-23 | 16.06 | 16.63 | 15.32 | 15.49 | -1.96% | 46,316 | 73,761,053 |
| 2024-12-20 | 15.21 | 16.4 | 15.11 | 15.8 | +3.88% | 39,752 | 63,172,391 |
| 2024-12-19 | 15.06 | 15.61 | 14.5 | 15.21 | +1% | 28,242 | 43,012,205 |
| 2024-12-18 | 15.08 | 15.32 | 14.6 | 15.06 | +0.13% | 30,266 | 45,497,127 |
| 2024-12-17 | 15.78 | 16.03 | 15 | 15.04 | -5.17% | 41,802 | 64,291,577 |
| 2024-12-16 | 16.21 | 16.48 | 15.77 | 15.86 | -1.98% | 24,324 | 39,176,585 |
| 2024-12-13 | 16.92 | 16.92 | 16.12 | 16.18 | -4.37% | 38,155 | 62,189,084 |
| 2024-12-12 | 16.59 | 17.22 | 16.23 | 16.92 | +1.93% | 41,821 | 70,548,317 |
| 2024-12-11 | 16.04 | 16.89 | 16.04 | 16.6 | +0.85% | 40,700 | 66,771,402 |
| 2024-12-10 | 17.35 | 17.55 | 16.36 | 16.46 | -1.56% | 75,033 | 126,447,075 |
| 2024-12-09 | 16 | 16.83 | 15.5 | 16.72 | -1.94% | 79,363 | 128,700,189 |
| 2024-12-06 | 15.98 | 17.2 | 15.77 | 17.05 | +7.1% | 69,364 | 115,380,123 |
| 2024-12-05 | 15.6 | 16.41 | 15.22 | 15.92 | +3.11% | 45,988 | 73,377,432 |
| 2024-12-04 | 15.59 | 15.82 | 15.37 | 15.44 | -2.4% | 32,934 | 51,266,535 |
| 2024-12-03 | 16.38 | 16.48 | 15.68 | 15.82 | -3.95% | 46,348 | 74,197,137 |
| 2024-12-02 | 16.82 | 16.88 | 16.1 | 16.47 | -1.73% | 56,934 | 93,854,975 |
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：