股票概览
12.48
-2.95%
-0.38
12.87
开盘价
13.11
最高价
12.48
最低价
54,360
成交量
数据更新至: 2024-12-31
技术指标
12.92
MA5 (5日均线)
13.21
MA10 (10日均线)
13.73
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 | 12.87 | 13.11 | 12.48 | 12.48 | -2.95% | 54,360 | 69,110,404 |
| 2024-12-30 | 12.94 | 13 | 12.71 | 12.86 | -0.69% | 40,174 | 51,627,025 |
| 2024-12-27 | 12.86 | 13.13 | 12.7 | 12.95 | -1.67% | 67,811 | 87,907,123 |
| 2024-12-26 | 13.14 | 13.31 | 13.09 | 13.17 | +0.08% | 33,313 | 44,054,061 |
| 2024-12-25 | 13.45 | 13.55 | 12.96 | 13.16 | -1.86% | 51,171 | 67,300,305 |
| 2024-12-24 | 13.21 | 13.66 | 13.21 | 13.41 | +2.05% | 53,949 | 72,507,060 |
| 2024-12-23 | 13.71 | 13.74 | 13.12 | 13.14 | -3.88% | 60,570 | 81,071,319 |
| 2024-12-20 | 13.59 | 13.77 | 13.58 | 13.67 | +0.44% | 38,041 | 52,068,685 |
| 2024-12-19 | 13.55 | 13.65 | 13.41 | 13.61 | -0.29% | 40,050 | 54,312,468 |
| 2024-12-18 | 13.79 | 13.8 | 13.44 | 13.65 | -0.66% | 50,227 | 68,395,874 |
| 2024-12-17 | 14.3 | 14.33 | 13.58 | 13.74 | -3.85% | 76,956 | 106,704,842 |
| 2024-12-16 | 14.37 | 14.56 | 14.2 | 14.29 | -0.14% | 64,616 | 92,883,548 |
| 2024-12-13 | 14.44 | 14.59 | 14.26 | 14.31 | -1.38% | 65,775 | 94,840,607 |
| 2024-12-12 | 14.34 | 14.56 | 14.27 | 14.51 | +1.19% | 72,867 | 105,255,622 |
| 2024-12-11 | 14.33 | 14.36 | 14.21 | 14.34 | +0.56% | 48,704 | 69,635,562 |
| 2024-12-10 | 14.55 | 14.66 | 14.25 | 14.26 | -0.42% | 85,761 | 123,894,047 |
| 2024-12-09 | 14.29 | 14.38 | 14.12 | 14.32 | +0.14% | 56,492 | 80,564,980 |
| 2024-12-06 | 14.2 | 14.32 | 13.96 | 14.3 | +0.42% | 68,353 | 96,956,022 |
| 2024-12-05 | 14.12 | 14.25 | 14.08 | 14.24 | +0.85% | 47,701 | 67,637,559 |
| 2024-12-04 | 14.41 | 14.42 | 14.06 | 14.12 | -2.22% | 71,160 | 101,140,132 |
| 2024-12-03 | 14.48 | 14.55 | 14.3 | 14.44 | +0.14% | 79,222 | 114,306,883 |
| 2024-12-02 | 14.3 | 14.5 | 14.01 | 14.42 | +0.49% | 88,736 | 126,860,511 |
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：