股票概览
13.78
+9.98%
+1.25
12.63
开盘价
13.78
最高价
12.53
最低价
253,936
成交量
数据更新至: 2024-12-31
技术指标
13.05
MA5 (5日均线)
13.06
MA10 (10日均线)
13.36
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 | 12.63 | 13.78 | 12.53 | 13.78 | +9.98% | 253,936 | 347,075,930 |
| 2024-12-30 | 12.74 | 12.79 | 12.34 | 12.53 | -2.57% | 43,673 | 54,807,354 |
| 2024-12-27 | 12.97 | 13.16 | 12.78 | 12.86 | -1.3% | 44,528 | 57,564,085 |
| 2024-12-26 | 13.14 | 13.42 | 12.93 | 13.03 | -0.23% | 51,127 | 67,002,301 |
| 2024-12-25 | 13.66 | 13.66 | 12.93 | 13.06 | -4.74% | 113,120 | 149,110,016 |
| 2024-12-24 | 12.46 | 13.71 | 12.38 | 13.71 | +10.03% | 94,712 | 125,415,341 |
| 2024-12-23 | 13.24 | 13.35 | 12.35 | 12.46 | -6.32% | 56,496 | 71,943,288 |
| 2024-12-20 | 12.99 | 13.89 | 12.99 | 13.3 | +2.78% | 55,807 | 75,357,291 |
| 2024-12-19 | 12.86 | 12.97 | 12.57 | 12.94 | -0.23% | 35,605 | 45,521,851 |
| 2024-12-18 | 13.28 | 13.37 | 12.88 | 12.97 | -2.41% | 41,636 | 54,587,609 |
| 2024-12-17 | 13.64 | 13.98 | 13.24 | 13.29 | -3.28% | 60,762 | 82,189,192 |
| 2024-12-16 | 13.67 | 13.75 | 13.51 | 13.74 | +0.51% | 31,722 | 43,324,958 |
| 2024-12-13 | 13.9 | 14.08 | 13.65 | 13.67 | -2.01% | 43,501 | 60,106,272 |
| 2024-12-12 | 13.56 | 14 | 13.44 | 13.95 | +2.8% | 62,889 | 86,648,266 |
| 2024-12-11 | 13.51 | 13.85 | 13.49 | 13.57 | -0.51% | 41,479 | 56,469,810 |
| 2024-12-10 | 14.33 | 14.38 | 13.57 | 13.64 | -1.87% | 78,225 | 108,712,377 |
| 2024-12-09 | 13.67 | 14 | 13.35 | 13.9 | +1.53% | 70,433 | 96,231,900 |
| 2024-12-06 | 13.28 | 13.92 | 13.2 | 13.69 | +1.86% | 61,807 | 83,414,824 |
| 2024-12-05 | 13.62 | 13.7 | 13.24 | 13.44 | -1.32% | 53,400 | 71,435,271 |
| 2024-12-04 | 13.47 | 14.03 | 13.4 | 13.62 | +0.15% | 82,962 | 113,622,720 |
| 2024-12-03 | 14.1 | 14.2 | 13.51 | 13.6 | -4.23% | 110,572 | 151,469,105 |
| 2024-12-02 | 13.89 | 14.4 | 13.75 | 14.2 | -2% | 133,532 | 188,113,251 |
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：