股票概览
12.97
-2.55%
-0.34
13.36
开盘价
13.49
最高价
12.97
最低价
74,050
成交量
数据更新至: 2024-12-31
技术指标
13.37
MA5 (5日均线)
13.96
MA10 (10日均线)
N/A
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 | 13.36 | 13.49 | 12.97 | 12.97 | -2.55% | 74,050 | 97,864,465 |
| 2024-12-30 | 13.63 | 13.63 | 13.18 | 13.31 | -2.2% | 56,703 | 75,379,785 |
| 2024-12-27 | 13.6 | 13.87 | 13.5 | 13.61 | 0% | 64,038 | 87,764,928 |
| 2024-12-26 | 13.4 | 13.68 | 13.37 | 13.61 | +1.87% | 72,246 | 97,826,443 |
| 2024-12-25 | 13.87 | 13.87 | 13.15 | 13.36 | -3.68% | 95,373 | 127,972,593 |
| 2024-12-24 | 13.92 | 14.12 | 13.62 | 13.87 | +0.65% | 85,580 | 118,301,517 |
| 2024-12-23 | 14.83 | 14.91 | 13.73 | 13.78 | -7.64% | 150,933 | 213,571,693 |
| 2024-12-20 | 14.99 | 15.29 | 14.85 | 14.92 | +0.07% | 111,325 | 167,527,011 |
| 2024-12-19 | 15.03 | 15.22 | 14.71 | 14.91 | -2.42% | 128,747 | 192,273,368 |
| 2024-12-18 | 15.49 | 15.69 | 15.15 | 15.28 | -1.36% | 115,713 | 177,337,083 |
| 2024-12-17 | 16.86 | 17.01 | 15.43 | 15.49 | -8.13% | 175,492 | 280,575,199 |
| 2024-12-16 | 17.83 | 17.83 | 16.8 | 16.86 | -6.18% | 178,939 | 309,565,478 |
| 2024-12-13 | 17.8 | 18.38 | 17.27 | 17.97 | +0.9% | 236,127 | 420,143,732 |
| 2024-12-12 | 17.66 | 18.18 | 17.44 | 17.81 | -1.11% | 233,669 | 415,353,642 |
| 2024-12-11 | 19.5 | 20 | 17.95 | 18.01 | -7.64% | 418,083 | 775,552,932 |
| 2024-12-10 | 23.01 | 23.01 | 19.39 | 19.5 | -6.79% | 598,001 | 1,283,534,348 |
| 2024-12-09 | 20.92 | 20.92 | 20.92 | 20.92 | +9.99% | 6,073 | 12,704,758 |
| 2024-12-06 | 19.02 | 19.02 | 19.02 | 19.02 | +10.01% | 2,879 | 5,476,276 |
| 2024-12-05 | 17.29 | 17.29 | 17.29 | 17.29 | +9.99% | 5,047 | 8,726,609 |
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：