股票概览
12.88
-1.9%
-0.25
13.18
开盘价
13.43
最高价
12.77
最低价
238,572
成交量
数据更新至: 2024-12-31
技术指标
13.03
MA5 (5日均线)
12.59
MA10 (10日均线)
12.44
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 | 13.18 | 13.43 | 12.77 | 12.88 | -1.9% | 238,572 | 310,020,870 |
| 2024-12-30 | 12.98 | 13.55 | 12.98 | 13.13 | +1.16% | 296,228 | 391,774,753 |
| 2024-12-27 | 13.22 | 13.3 | 12.77 | 12.98 | -2.92% | 339,317 | 442,363,855 |
| 2024-12-26 | 12.77 | 13.76 | 12.68 | 13.37 | +4.7% | 598,577 | 790,125,445 |
| 2024-12-25 | 11.54 | 12.77 | 11.54 | 12.77 | +9.99% | 476,075 | 602,143,103 |
| 2024-12-24 | 11.75 | 12 | 11.45 | 11.61 | -0.43% | 83,531 | 97,174,460 |
| 2024-12-23 | 12.29 | 12.34 | 11.61 | 11.66 | -6.04% | 125,666 | 149,144,529 |
| 2024-12-20 | 12.38 | 12.6 | 12.2 | 12.41 | +0.08% | 139,114 | 172,948,964 |
| 2024-12-19 | 12.59 | 12.78 | 12.25 | 12.4 | -2.05% | 254,366 | 316,377,301 |
| 2024-12-18 | 11.57 | 12.66 | 11.45 | 12.66 | +9.99% | 154,937 | 193,115,339 |
| 2024-12-17 | 12.08 | 12.08 | 11.5 | 11.51 | -4.56% | 96,281 | 112,812,167 |
| 2024-12-16 | 12.18 | 12.3 | 12 | 12.06 | -1.07% | 66,600 | 80,909,872 |
| 2024-12-13 | 12.67 | 12.67 | 12.18 | 12.19 | -4.02% | 108,625 | 134,319,859 |
| 2024-12-12 | 12.5 | 12.73 | 12.46 | 12.7 | +1.52% | 116,578 | 147,296,698 |
| 2024-12-11 | 12.36 | 12.53 | 12.3 | 12.51 | +0.81% | 80,224 | 99,803,429 |
| 2024-12-10 | 12.6 | 12.79 | 12.39 | 12.41 | +0.49% | 132,965 | 167,088,882 |
| 2024-12-09 | 12.48 | 12.53 | 12.2 | 12.35 | -1.2% | 82,606 | 101,992,261 |
| 2024-12-06 | 12.69 | 12.76 | 12.36 | 12.5 | -0.24% | 103,482 | 129,528,126 |
| 2024-12-05 | 12.18 | 12.53 | 12.18 | 12.53 | +2.29% | 98,238 | 121,932,229 |
| 2024-12-04 | 12.41 | 12.54 | 12.17 | 12.25 | -1.69% | 81,991 | 101,330,819 |
| 2024-12-03 | 12.37 | 12.48 | 12.24 | 12.46 | +0.16% | 84,778 | 105,016,610 |
| 2024-12-02 | 12.3 | 12.46 | 12.28 | 12.44 | +1.22% | 95,503 | 118,290,692 |
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：