股票概览
12.76
-3.33%
-0.44
13.2
开盘价
13.47
最高价
12.74
最低价
60,167
成交量
数据更新至: 2024-12-31
技术指标
13.05
MA5 (5日均线)
13.33
MA10 (10日均线)
13.57
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 | 13.2 | 13.47 | 12.74 | 12.76 | -3.33% | 60,167 | 78,143,887 |
| 2024-12-30 | 13.28 | 13.38 | 13 | 13.2 | -1.12% | 35,448 | 46,719,936 |
| 2024-12-27 | 12.93 | 13.51 | 12.84 | 13.35 | +3.33% | 61,316 | 81,301,482 |
| 2024-12-26 | 13.02 | 13.15 | 12.86 | 12.92 | -0.77% | 32,308 | 41,947,285 |
| 2024-12-25 | 13.36 | 13.45 | 12.95 | 13.02 | -2.47% | 45,039 | 58,948,840 |
| 2024-12-24 | 13.3 | 13.65 | 13.26 | 13.35 | -0.6% | 57,264 | 76,816,599 |
| 2024-12-23 | 13.84 | 14.72 | 13.4 | 13.43 | -2.96% | 121,480 | 169,217,609 |
| 2024-12-20 | 13.88 | 14.05 | 13.71 | 13.84 | +0.36% | 33,373 | 46,299,762 |
| 2024-12-19 | 13.6 | 13.87 | 13.32 | 13.79 | +1.4% | 46,598 | 63,280,720 |
| 2024-12-18 | 13.72 | 13.78 | 13.56 | 13.6 | -0.73% | 35,583 | 48,583,632 |
| 2024-12-17 | 14.15 | 14.15 | 13.59 | 13.7 | -3.25% | 45,734 | 63,063,630 |
| 2024-12-16 | 14.11 | 14.34 | 14.05 | 14.16 | -0.42% | 52,900 | 74,914,926 |
| 2024-12-13 | 14.23 | 14.48 | 14.07 | 14.22 | -0.7% | 63,061 | 89,772,917 |
| 2024-12-12 | 14.1 | 14.35 | 13.99 | 14.32 | +1.56% | 60,754 | 86,267,317 |
| 2024-12-11 | 13.68 | 14.27 | 13.65 | 14.1 | +2.99% | 89,120 | 125,438,207 |
| 2024-12-10 | 13.97 | 14.05 | 13.65 | 13.69 | +0.07% | 72,440 | 100,457,307 |
| 2024-12-09 | 13.52 | 13.87 | 13.45 | 13.68 | +1.26% | 79,892 | 109,086,232 |
| 2024-12-06 | 13.47 | 13.56 | 13.22 | 13.51 | +0.52% | 51,979 | 69,594,566 |
| 2024-12-05 | 13.45 | 13.49 | 13.29 | 13.44 | +0.67% | 36,667 | 49,089,865 |
| 2024-12-04 | 13.44 | 13.64 | 13.28 | 13.35 | -1.11% | 53,481 | 71,796,638 |
| 2024-12-03 | 13.6 | 13.63 | 13.38 | 13.5 | -0.52% | 40,103 | 54,061,782 |
| 2024-12-02 | 13.55 | 13.71 | 13.48 | 13.57 | +1.27% | 57,542 | 78,320,924 |
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：