股票概览
12.91
-1.75%
-0.23
13.14
开盘价
13.24
最高价
12.86
最低价
11,476
成交量
数据更新至: 2024-12-31
技术指标
13.01
MA5 (5日均线)
13.13
MA10 (10日均线)
13.47
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 | 13.24 | 12.86 | 12.91 | -1.75% | 11,476 | 14,961,313 |
| 2024-12-30 | 13.21 | 13.24 | 12.97 | 13.14 | -0.3% | 10,775 | 14,159,509 |
| 2024-12-27 | 13 | 13.29 | 13 | 13.18 | +1.38% | 9,294 | 12,255,038 |
| 2024-12-26 | 12.74 | 13.13 | 12.74 | 13 | +1.4% | 9,299 | 12,113,674 |
| 2024-12-25 | 13.13 | 13.13 | 12.72 | 12.82 | -2.36% | 13,499 | 17,352,463 |
| 2024-12-24 | 13.02 | 13.25 | 12.91 | 13.13 | +1.78% | 11,661 | 15,279,884 |
| 2024-12-23 | 13.47 | 13.64 | 12.85 | 12.9 | -4.66% | 23,373 | 30,769,363 |
| 2024-12-20 | 13.34 | 13.65 | 13.34 | 13.53 | +1.05% | 12,319 | 16,685,218 |
| 2024-12-19 | 13.3 | 13.45 | 13.17 | 13.39 | +0.6% | 13,725 | 18,273,711 |
| 2024-12-18 | 13.46 | 13.46 | 13.15 | 13.31 | -0.52% | 16,498 | 21,923,556 |
| 2024-12-17 | 13.78 | 13.88 | 13.35 | 13.38 | -3.39% | 18,431 | 24,994,043 |
| 2024-12-16 | 13.88 | 13.96 | 13.78 | 13.85 | +0.65% | 15,310 | 21,223,116 |
| 2024-12-13 | 13.97 | 13.98 | 13.75 | 13.76 | -1.43% | 14,385 | 19,913,823 |
| 2024-12-12 | 14.05 | 14.05 | 13.79 | 13.96 | +0.07% | 15,610 | 21,684,104 |
| 2024-12-11 | 13.86 | 14 | 13.8 | 13.95 | +1.16% | 15,197 | 21,160,267 |
| 2024-12-10 | 14.2 | 14.3 | 13.75 | 13.79 | -0.86% | 20,265 | 28,343,053 |
| 2024-12-09 | 13.76 | 14.03 | 13.72 | 13.91 | +1.02% | 16,206 | 22,533,580 |
| 2024-12-06 | 13.76 | 13.94 | 13.76 | 13.77 | -0.15% | 15,081 | 20,846,987 |
| 2024-12-05 | 13.75 | 13.89 | 13.71 | 13.79 | -0.58% | 16,428 | 22,659,296 |
| 2024-12-04 | 13.91 | 13.95 | 13.68 | 13.87 | -0.36% | 18,275 | 25,307,258 |
| 2024-12-03 | 13.88 | 13.92 | 13.76 | 13.92 | +0.22% | 17,764 | 24,593,406 |
| 2024-12-02 | 14.07 | 14.09 | 13.71 | 13.89 | -1.49% | 44,152 | 61,034,395 |
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：