股票概览
12.62
-3.74%
-0.49
13.14
开盘价
13.18
最高价
12.6
最低价
200,844
成交量
数据更新至: 2024-12-31
技术指标
13.02
MA5 (5日均线)
13.28
MA10 (10日均线)
13.94
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 | 13.14 | 13.18 | 12.6 | 12.62 | -3.74% | 200,844 | 256,792,718 |
| 2024-12-30 | 13.21 | 13.21 | 12.92 | 13.11 | -1.06% | 123,330 | 161,222,591 |
| 2024-12-27 | 13.2 | 13.33 | 13.04 | 13.25 | +0.99% | 154,852 | 204,939,400 |
| 2024-12-26 | 12.99 | 13.3 | 12.96 | 13.12 | +0.92% | 161,777 | 212,738,668 |
| 2024-12-25 | 13.33 | 13.41 | 12.96 | 13 | -2.26% | 194,035 | 255,064,203 |
| 2024-12-24 | 13.29 | 13.38 | 13.01 | 13.3 | +0.15% | 178,236 | 235,294,347 |
| 2024-12-23 | 13.85 | 13.9 | 13.2 | 13.28 | -3.56% | 226,052 | 304,353,474 |
| 2024-12-20 | 13.64 | 13.89 | 13.58 | 13.77 | +0.95% | 213,476 | 293,772,859 |
| 2024-12-19 | 13.45 | 13.7 | 13.25 | 13.64 | -0.37% | 236,534 | 318,495,660 |
| 2024-12-18 | 13.6 | 13.85 | 13.53 | 13.69 | -0.36% | 176,184 | 241,281,917 |
| 2024-12-17 | 14.16 | 14.21 | 13.7 | 13.74 | -2.69% | 248,858 | 346,632,608 |
| 2024-12-16 | 14.44 | 14.51 | 13.99 | 14.12 | -3.02% | 270,408 | 385,692,817 |
| 2024-12-13 | 14.76 | 14.77 | 14.38 | 14.56 | -2.8% | 410,431 | 597,006,864 |
| 2024-12-12 | 15.05 | 15.26 | 14.76 | 14.98 | -0.4% | 386,744 | 579,536,764 |
| 2024-12-11 | 14.85 | 15.22 | 14.85 | 15.04 | +1.35% | 324,444 | 488,100,879 |
| 2024-12-10 | 15.41 | 15.55 | 14.77 | 14.84 | -2.18% | 613,700 | 929,349,232 |
| 2024-12-09 | 15.09 | 16.1 | 15 | 15.17 | +3.41% | 761,671 | 1,181,621,658 |
| 2024-12-06 | 14.47 | 14.87 | 14.37 | 14.67 | +2.44% | 450,927 | 657,211,262 |
| 2024-12-05 | 14.36 | 14.5 | 14.07 | 14.32 | -1.92% | 476,692 | 678,299,180 |
| 2024-12-04 | 15 | 15.26 | 14.45 | 14.6 | +2.53% | 785,788 | 1,167,281,652 |
| 2024-12-03 | 14.56 | 14.64 | 14.11 | 14.24 | -2.8% | 381,697 | 546,135,679 |
| 2024-12-02 | 14.4 | 14.86 | 14.4 | 14.65 | +1.81% | 452,269 | 662,253,019 |
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：