股票概览
12.55
-2.56%
-0.33
12.91
开盘价
13.05
最高价
12.5
最低价
205,096
成交量
数据更新至: 2024-12-31
技术指标
12.81
MA5 (5日均线)
12.95
MA10 (10日均线)
13.13
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 | 12.91 | 13.05 | 12.5 | 12.55 | -2.56% | 205,096 | 261,949,017 |
| 2024-12-30 | 12.73 | 13.04 | 12.66 | 12.88 | +0.55% | 155,781 | 200,266,240 |
| 2024-12-27 | 12.8 | 12.87 | 12.63 | 12.81 | -0.08% | 169,571 | 216,156,511 |
| 2024-12-26 | 12.91 | 13.04 | 12.8 | 12.82 | -1.16% | 128,509 | 165,660,073 |
| 2024-12-25 | 13 | 13.06 | 12.73 | 12.97 | -0.54% | 121,919 | 157,157,141 |
| 2024-12-24 | 12.83 | 13.04 | 12.77 | 13.04 | +1.32% | 116,895 | 150,824,546 |
| 2024-12-23 | 13.23 | 13.27 | 12.86 | 12.87 | -2.65% | 153,810 | 200,442,210 |
| 2024-12-20 | 13.15 | 13.23 | 13.03 | 13.22 | 0% | 138,506 | 182,085,091 |
| 2024-12-19 | 13 | 13.26 | 12.98 | 13.22 | +0.61% | 140,732 | 184,789,278 |
| 2024-12-18 | 13.1 | 13.38 | 13.08 | 13.14 | +0.77% | 182,490 | 241,631,185 |
| 2024-12-17 | 13.16 | 13.27 | 12.97 | 13.04 | -1.66% | 169,779 | 222,408,771 |
| 2024-12-16 | 13.41 | 13.47 | 13.06 | 13.26 | -0.75% | 191,119 | 252,712,071 |
| 2024-12-13 | 13.43 | 13.63 | 13.35 | 13.36 | -1.33% | 235,841 | 317,764,285 |
| 2024-12-12 | 13.72 | 13.78 | 13.4 | 13.54 | -1.67% | 256,748 | 347,865,684 |
| 2024-12-11 | 13.43 | 14.2 | 13.33 | 13.77 | +2.53% | 403,988 | 552,842,350 |
| 2024-12-10 | 13.97 | 13.99 | 13.4 | 13.43 | -1.9% | 337,297 | 460,400,727 |
| 2024-12-09 | 13.59 | 13.77 | 13.2 | 13.69 | +0.66% | 392,753 | 532,161,665 |
| 2024-12-06 | 12.75 | 13.93 | 12.7 | 13.6 | +7% | 661,299 | 881,109,872 |
| 2024-12-05 | 12.57 | 12.84 | 12.56 | 12.71 | +0.79% | 148,592 | 188,830,544 |
| 2024-12-04 | 12.68 | 12.71 | 12.55 | 12.61 | -1.1% | 129,792 | 163,698,262 |
| 2024-12-03 | 12.65 | 12.78 | 12.5 | 12.75 | +0.63% | 191,347 | 242,409,178 |
| 2024-12-02 | 12.62 | 12.71 | 12.61 | 12.67 | +0.56% | 135,841 | 172,071,498 |
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：