股票概览
13.07
-4.6%
-0.63
13.49
开盘价
14.35
最高价
12.9
最低价
298,359
成交量
数据更新至: 2024-12-31
技术指标
13.31
MA5 (5日均线)
12.79
MA10 (10日均线)
12.88
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 | 13.49 | 14.35 | 12.9 | 13.07 | -4.6% | 298,359 | 408,565,357 |
| 2024-12-30 | 13.34 | 13.88 | 13 | 13.7 | +2.7% | 260,342 | 351,411,854 |
| 2024-12-27 | 13.28 | 14.14 | 13.11 | 13.34 | -3.61% | 356,177 | 481,845,194 |
| 2024-12-26 | 12.47 | 13.84 | 12.22 | 13.84 | +10.02% | 340,093 | 445,321,432 |
| 2024-12-25 | 12 | 12.77 | 11.5 | 12.58 | +4.57% | 244,887 | 298,535,143 |
| 2024-12-24 | 11.85 | 12.05 | 11.69 | 12.03 | +0.67% | 123,478 | 146,838,638 |
| 2024-12-23 | 12.13 | 12.14 | 11.51 | 11.95 | -1.89% | 179,812 | 212,128,987 |
| 2024-12-20 | 12.38 | 12.56 | 12.13 | 12.18 | -0.65% | 168,699 | 207,842,281 |
| 2024-12-19 | 12.7 | 12.91 | 12.17 | 12.26 | -4.96% | 208,768 | 258,807,927 |
| 2024-12-18 | 13.16 | 13.33 | 12.75 | 12.9 | -6.05% | 259,439 | 335,961,627 |
| 2024-12-17 | 15.18 | 15.18 | 13.73 | 13.73 | -10.03% | 302,516 | 425,903,787 |
| 2024-12-16 | 13.58 | 15.26 | 13.5 | 15.26 | +10.02% | 478,130 | 707,473,853 |
| 2024-12-13 | 13.3 | 14.8 | 13.01 | 13.87 | +2.06% | 370,189 | 508,531,419 |
| 2024-12-12 | 12.88 | 14.17 | 12.75 | 13.59 | +5.51% | 418,809 | 567,510,882 |
| 2024-12-11 | 12.1 | 13.09 | 12.1 | 12.88 | +6.45% | 281,823 | 355,811,174 |
| 2024-12-10 | 12.26 | 12.52 | 12.08 | 12.1 | +1.68% | 169,223 | 207,442,354 |
| 2024-12-09 | 11.99 | 12.04 | 11.77 | 11.9 | -1.24% | 82,475 | 97,985,324 |
| 2024-12-06 | 12 | 12.15 | 11.82 | 12.05 | -0.33% | 92,944 | 111,245,510 |
| 2024-12-05 | 12.11 | 12.2 | 11.91 | 12.09 | -1.31% | 113,435 | 136,610,202 |
| 2024-12-04 | 11.98 | 12.73 | 11.78 | 12.25 | +2% | 211,813 | 260,931,250 |
| 2024-12-03 | 12.24 | 12.27 | 11.88 | 12.01 | -1.88% | 131,295 | 158,445,545 |
| 2024-12-02 | 11.99 | 12.47 | 11.9 | 12.24 | +2.94% | 188,252 | 230,335,650 |
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：