股票概览
12.89
-2.5%
-0.33
13.21
开盘价
13.58
最高价
12.86
最低价
67,483
成交量
数据更新至: 2024-12-31
技术指标
12.72
MA5 (5日均线)
12.67
MA10 (10日均线)
13.25
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 | 13.21 | 13.58 | 12.86 | 12.89 | -2.5% | 67,483 | 88,692,403 |
| 2024-12-30 | 13.28 | 13.44 | 12.69 | 13.22 | +1.54% | 75,086 | 98,570,447 |
| 2024-12-27 | 12.46 | 13.86 | 12.46 | 13.02 | +5.43% | 85,969 | 113,154,206 |
| 2024-12-26 | 12.11 | 12.5 | 12.05 | 12.35 | +2.07% | 27,132 | 33,572,960 |
| 2024-12-25 | 12.34 | 12.36 | 11.87 | 12.1 | -2.1% | 33,965 | 40,999,356 |
| 2024-12-24 | 12.42 | 12.6 | 12.15 | 12.36 | +1.23% | 27,604 | 34,153,854 |
| 2024-12-23 | 12.88 | 12.98 | 12.17 | 12.21 | -6% | 42,040 | 52,550,799 |
| 2024-12-20 | 12.92 | 13.17 | 12.81 | 12.99 | +1.33% | 27,190 | 35,377,906 |
| 2024-12-19 | 12.75 | 12.89 | 12.56 | 12.82 | +0.39% | 28,837 | 36,699,884 |
| 2024-12-18 | 13.07 | 13.07 | 12.62 | 12.77 | -1.24% | 33,820 | 43,422,526 |
| 2024-12-17 | 13.61 | 13.64 | 12.87 | 12.93 | -5% | 44,654 | 58,676,551 |
| 2024-12-16 | 13.66 | 13.8 | 13.41 | 13.61 | +0.29% | 31,861 | 43,444,166 |
| 2024-12-13 | 13.99 | 13.99 | 13.54 | 13.57 | -3.28% | 46,369 | 63,696,921 |
| 2024-12-12 | 14.01 | 14.15 | 13.87 | 14.03 | +0.21% | 39,613 | 55,502,170 |
| 2024-12-11 | 14.03 | 14.08 | 13.81 | 14 | +0.21% | 35,763 | 49,867,363 |
| 2024-12-10 | 14.4 | 14.42 | 13.9 | 13.97 | -0.07% | 58,098 | 82,137,043 |
| 2024-12-09 | 14 | 14.12 | 13.84 | 13.98 | -0.36% | 40,767 | 56,942,242 |
| 2024-12-06 | 14.18 | 14.25 | 13.85 | 14.03 | -1.27% | 55,511 | 77,860,792 |
| 2024-12-05 | 14.01 | 14.34 | 13.92 | 14.21 | +2.67% | 76,526 | 108,340,351 |
| 2024-12-04 | 13.94 | 14.19 | 13.78 | 13.84 | -0.72% | 63,362 | 88,568,174 |
| 2024-12-03 | 13.87 | 14 | 13.74 | 13.94 | +0.43% | 49,577 | 68,945,894 |
| 2024-12-02 | 13.54 | 14.14 | 13.53 | 13.88 | +2.28% | 61,906 | 85,716,088 |
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：