股票概览
12.93
-2.27%
-0.3
13.25
开盘价
13.34
最高价
12.92
最低价
19,185
成交量
数据更新至: 2024-12-31
技术指标
13.14
MA5 (5日均线)
13.27
MA10 (10日均线)
13.73
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 | 13.25 | 13.34 | 12.92 | 12.93 | -2.27% | 19,185 | 25,171,826 |
| 2024-12-30 | 13.35 | 13.35 | 13.1 | 13.23 | -0.9% | 13,416 | 17,750,967 |
| 2024-12-27 | 13.18 | 13.38 | 13.16 | 13.35 | +1.52% | 16,265 | 21,653,862 |
| 2024-12-26 | 13.06 | 13.23 | 13.02 | 13.15 | +0.77% | 15,224 | 20,047,542 |
| 2024-12-25 | 13.3 | 13.3 | 12.86 | 13.05 | -1.36% | 20,762 | 27,025,152 |
| 2024-12-24 | 13.25 | 13.33 | 13.06 | 13.23 | +0.68% | 15,891 | 20,982,388 |
| 2024-12-23 | 13.57 | 13.58 | 13.13 | 13.14 | -3.17% | 30,027 | 39,954,909 |
| 2024-12-20 | 13.57 | 13.66 | 13.5 | 13.57 | +0.44% | 17,563 | 23,866,649 |
| 2024-12-19 | 13.39 | 13.56 | 13.31 | 13.51 | -0.15% | 16,335 | 21,936,460 |
| 2024-12-18 | 13.55 | 13.66 | 13.4 | 13.53 | 0% | 19,454 | 26,391,707 |
| 2024-12-17 | 13.96 | 14.02 | 13.52 | 13.53 | -3.22% | 33,889 | 46,389,301 |
| 2024-12-16 | 13.98 | 14.36 | 13.9 | 13.98 | -0.14% | 23,666 | 33,366,400 |
| 2024-12-13 | 14.3 | 14.31 | 13.97 | 14 | -2.71% | 37,204 | 52,434,822 |
| 2024-12-12 | 14.31 | 14.41 | 14.22 | 14.39 | +0.56% | 29,114 | 41,703,717 |
| 2024-12-11 | 14.28 | 14.4 | 14.24 | 14.31 | +0.21% | 26,353 | 37,717,059 |
| 2024-12-10 | 14.62 | 14.72 | 14.26 | 14.28 | -0.35% | 39,059 | 56,435,779 |
| 2024-12-09 | 14.46 | 14.51 | 14.2 | 14.33 | -0.9% | 29,602 | 42,486,663 |
| 2024-12-06 | 14.4 | 14.54 | 14.28 | 14.46 | +0.49% | 34,120 | 49,229,863 |
| 2024-12-05 | 14.21 | 14.41 | 14.17 | 14.39 | +1.34% | 29,308 | 41,949,915 |
| 2024-12-04 | 14.49 | 14.59 | 14.13 | 14.2 | -2.07% | 42,358 | 60,946,491 |
| 2024-12-03 | 14.36 | 14.61 | 14.19 | 14.5 | +1.12% | 44,324 | 63,896,422 |
| 2024-12-02 | 14.28 | 14.36 | 14.2 | 14.34 | +0.42% | 43,616 | 62,390,083 |
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：