股票概览
15.42
+9.99%
+1.4
13.43
开盘价
15.42
最高价
13.3
最低价
732,521
成交量
数据更新至: 2024-12-31
技术指标
15.42
MA5 (5日均线)
14.07
MA10 (10日均线)
13.12
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 | 13.43 | 15.42 | 13.3 | 15.42 | +9.99% | 732,521 | 1,084,625,911 |
| 2024-12-30 | 13.33 | 15.8 | 13.33 | 14.02 | -5.33% | 670,542 | 942,815,316 |
| 2024-12-27 | 14.81 | 15.3 | 14.81 | 14.81 | -9.97% | 160,089 | 237,731,897 |
| 2024-12-26 | 17 | 18.04 | 15.26 | 16.45 | +0.3% | 826,757 | 1,401,660,608 |
| 2024-12-25 | 15.52 | 16.4 | 15.4 | 16.4 | +9.99% | 330,979 | 535,351,642 |
| 2024-12-24 | 13.5 | 14.91 | 12.7 | 14.91 | +10.04% | 630,452 | 886,180,591 |
| 2024-12-23 | 13.42 | 13.55 | 12.5 | 13.55 | +9.98% | 388,260 | 512,301,690 |
| 2024-12-20 | 11.78 | 12.32 | 11.7 | 12.32 | +10% | 69,847 | 85,196,107 |
| 2024-12-19 | 11.38 | 11.55 | 11.03 | 11.2 | -3.86% | 99,441 | 111,388,183 |
| 2024-12-18 | 11.9 | 12 | 11.51 | 11.65 | -2.18% | 83,071 | 96,946,432 |
| 2024-12-17 | 12.97 | 13 | 11.88 | 11.91 | -8.53% | 154,858 | 190,667,621 |
| 2024-12-16 | 12.82 | 13.25 | 12.5 | 13.02 | +1.17% | 205,547 | 264,080,475 |
| 2024-12-13 | 12.75 | 13.41 | 12.47 | 12.87 | -1.53% | 256,325 | 329,485,386 |
| 2024-12-12 | 12.34 | 13.5 | 12.06 | 13.07 | +6.09% | 305,350 | 389,838,547 |
| 2024-12-11 | 12 | 12.5 | 11.89 | 12.32 | +1.07% | 197,085 | 242,543,558 |
| 2024-12-10 | 11.92 | 12.5 | 11.69 | 12.19 | +7.02% | 246,047 | 297,194,316 |
| 2024-12-09 | 11.58 | 11.6 | 11.33 | 11.39 | -1.64% | 82,122 | 94,059,918 |
| 2024-12-06 | 11.89 | 11.93 | 11.45 | 11.58 | -1.86% | 90,843 | 105,391,144 |
| 2024-12-05 | 11.48 | 12 | 11.15 | 11.8 | +2.79% | 153,728 | 177,636,574 |
| 2024-12-04 | 11.72 | 12.23 | 11.39 | 11.48 | -2.13% | 159,487 | 188,488,327 |
| 2024-12-03 | 11.58 | 11.99 | 11.58 | 11.73 | -1.76% | 157,164 | 184,541,465 |
| 2024-12-02 | 11.16 | 12.2 | 11.08 | 11.94 | +6.42% | 272,978 | 317,800,828 |
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：