股票概览
12.58
-8.31%
-1.14
13.54
开盘价
13.59
最高价
12.52
最低价
460,940
成交量
数据更新至: 2024-12-31
技术指标
13.87
MA5 (5日均线)
13.77
MA10 (10日均线)
14.42
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 | 13.54 | 13.59 | 12.52 | 12.58 | -8.31% | 460,940 | 600,304,168 |
| 2024-12-30 | 14.1 | 14.5 | 13.71 | 13.72 | -3.99% | 382,049 | 537,882,764 |
| 2024-12-27 | 14.35 | 14.88 | 14.06 | 14.29 | +0.56% | 492,070 | 709,309,328 |
| 2024-12-26 | 14.28 | 14.67 | 14.12 | 14.21 | -2.4% | 500,962 | 719,594,037 |
| 2024-12-25 | 13.8 | 15 | 13.44 | 14.56 | +2.97% | 787,195 | 1,125,928,910 |
| 2024-12-24 | 14 | 14.4 | 13.86 | 14.14 | +2.02% | 417,734 | 591,314,760 |
| 2024-12-23 | 14.09 | 14.5 | 13.51 | 13.86 | +0.58% | 567,588 | 803,731,954 |
| 2024-12-20 | 13.32 | 13.96 | 13.31 | 13.78 | +4.63% | 473,943 | 648,266,025 |
| 2024-12-19 | 13.11 | 13.36 | 13.03 | 13.17 | -1.64% | 245,239 | 323,373,745 |
| 2024-12-18 | 13.28 | 13.54 | 13.22 | 13.39 | -0.37% | 278,653 | 373,468,312 |
| 2024-12-17 | 14.27 | 14.36 | 13.4 | 13.44 | -7.05% | 478,207 | 657,630,490 |
| 2024-12-16 | 14.51 | 15.2 | 14.21 | 14.46 | -2.03% | 462,298 | 676,461,342 |
| 2024-12-13 | 15.45 | 15.47 | 14.7 | 14.76 | -5.81% | 637,829 | 962,418,211 |
| 2024-12-12 | 15.65 | 15.96 | 15.25 | 15.67 | -1.07% | 733,505 | 1,139,656,575 |
| 2024-12-11 | 15 | 15.97 | 14.8 | 15.84 | +4.69% | 911,847 | 1,419,051,891 |
| 2024-12-10 | 15.42 | 15.68 | 15.01 | 15.13 | +0.93% | 686,918 | 1,052,179,388 |
| 2024-12-09 | 14.88 | 15.42 | 14.81 | 14.99 | -0.6% | 525,141 | 793,125,715 |
| 2024-12-06 | 15.5 | 15.63 | 14.87 | 15.08 | -4.01% | 802,808 | 1,212,034,211 |
| 2024-12-05 | 15.2 | 15.97 | 15.08 | 15.71 | +0.71% | 703,535 | 1,095,251,994 |
| 2024-12-04 | 16.1 | 16.49 | 15.4 | 15.6 | -7.42% | 1,050,542 | 1,675,404,096 |
| 2024-12-03 | 17.13 | 18.31 | 16.51 | 16.85 | -1.63% | 1,787,307 | 3,141,233,833 |
| 2024-12-02 | 15.2 | 17.13 | 14.88 | 17.13 | +10.02% | 1,174,258 | 1,933,132,995 |
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：