股票概览
12.66
-1.71%
-0.22
12.89
开盘价
13.11
最高价
12.66
最低价
35,195
成交量
数据更新至: 2024-12-31
技术指标
13.03
MA5 (5日均线)
13.92
MA10 (10日均线)
14.60
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 | 13.11 | 12.66 | 12.66 | -1.71% | 35,195 | 45,294,180 |
| 2024-12-30 | 13.35 | 13.35 | 12.85 | 12.88 | -3.3% | 39,778 | 51,535,561 |
| 2024-12-27 | 13.28 | 13.62 | 13.16 | 13.32 | +0.83% | 44,947 | 60,226,441 |
| 2024-12-26 | 13.15 | 13.37 | 13.03 | 13.21 | +1.07% | 38,561 | 51,062,560 |
| 2024-12-25 | 13.4 | 13.42 | 12.77 | 13.07 | -2.68% | 56,949 | 74,347,358 |
| 2024-12-24 | 13.83 | 13.86 | 13.2 | 13.43 | -1.61% | 65,957 | 88,706,914 |
| 2024-12-23 | 14.75 | 14.88 | 13.58 | 13.65 | -9.18% | 109,802 | 154,678,401 |
| 2024-12-20 | 15.39 | 15.7 | 15.01 | 15.03 | -1.64% | 112,604 | 172,486,806 |
| 2024-12-19 | 15.83 | 16.13 | 15.28 | 15.28 | -8.23% | 147,836 | 231,686,643 |
| 2024-12-18 | 16 | 17.4 | 15.44 | 16.65 | -5.72% | 203,774 | 330,186,505 |
| 2024-12-17 | 18.1 | 18.89 | 16.94 | 17.66 | +12.2% | 282,301 | 514,661,039 |
| 2024-12-16 | 15.63 | 16.5 | 15.53 | 15.74 | +1.48% | 81,887 | 130,091,863 |
| 2024-12-13 | 15.65 | 16.15 | 15.46 | 15.51 | -0.58% | 73,643 | 116,162,034 |
| 2024-12-12 | 15.12 | 15.76 | 15 | 15.6 | +2.83% | 63,503 | 98,052,669 |
| 2024-12-11 | 14.56 | 15.26 | 14.55 | 15.17 | +4.26% | 48,934 | 73,230,287 |
| 2024-12-10 | 14.99 | 15.16 | 14.5 | 14.55 | -0.68% | 36,261 | 53,547,317 |
| 2024-12-09 | 14.77 | 14.78 | 14.38 | 14.65 | -0.2% | 23,881 | 34,905,725 |
| 2024-12-06 | 14.81 | 14.85 | 14.5 | 14.68 | +0.14% | 23,285 | 34,124,536 |
| 2024-12-05 | 14.69 | 14.83 | 14.57 | 14.66 | +0.48% | 28,596 | 41,965,487 |
| 2024-12-04 | 15.14 | 15.3 | 14.46 | 14.59 | -4.2% | 53,656 | 79,349,519 |
| 2024-12-03 | 15.3 | 15.39 | 15 | 15.23 | -1.81% | 48,792 | 73,951,450 |
| 2024-12-02 | 14.96 | 15.71 | 14.96 | 15.51 | +2.78% | 63,252 | 97,336,741 |
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：