股票概览
12.81
-0.62%
-0.08
12.89
开盘价
13.13
最高价
12.78
最低价
38,022
成交量
数据更新至: 2024-12-31
技术指标
13.01
MA5 (5日均线)
13.01
MA10 (10日均线)
13.53
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 | 12.89 | 13.13 | 12.78 | 12.81 | -0.62% | 38,022 | 49,205,639 |
| 2024-12-30 | 13.18 | 13.21 | 12.87 | 12.89 | -2.2% | 35,287 | 46,040,375 |
| 2024-12-27 | 13.07 | 13.35 | 12.97 | 13.18 | +0.76% | 36,872 | 48,712,058 |
| 2024-12-26 | 13.04 | 13.18 | 12.91 | 13.08 | +0.08% | 34,158 | 44,617,994 |
| 2024-12-25 | 13.28 | 13.33 | 12.87 | 13.07 | -1.21% | 42,000 | 54,917,132 |
| 2024-12-24 | 12.78 | 13.28 | 12.78 | 13.23 | +3.6% | 62,603 | 82,082,280 |
| 2024-12-23 | 12.9 | 13.07 | 12.74 | 12.77 | -1.16% | 40,819 | 52,673,435 |
| 2024-12-20 | 12.95 | 13 | 12.8 | 12.92 | -0.15% | 35,023 | 45,264,231 |
| 2024-12-19 | 12.99 | 13.04 | 12.6 | 12.94 | -1.9% | 56,279 | 72,012,595 |
| 2024-12-18 | 13.26 | 13.34 | 13.03 | 13.19 | -0.23% | 46,145 | 60,969,924 |
| 2024-12-17 | 13.5 | 13.59 | 13.07 | 13.22 | -2.29% | 70,178 | 93,436,911 |
| 2024-12-16 | 13.92 | 14 | 13.4 | 13.53 | -3.84% | 92,920 | 126,116,902 |
| 2024-12-13 | 15.1 | 15.15 | 13.9 | 14.07 | -7.43% | 145,648 | 207,055,934 |
| 2024-12-12 | 14.38 | 15.43 | 14.21 | 15.2 | +5.7% | 117,730 | 175,842,638 |
| 2024-12-11 | 14.06 | 14.88 | 14.05 | 14.38 | +2.28% | 63,019 | 91,684,983 |
| 2024-12-10 | 14.66 | 15.12 | 14.02 | 14.06 | +0.79% | 110,213 | 161,257,718 |
| 2024-12-09 | 14.03 | 14.24 | 13.8 | 13.95 | -0.99% | 39,010 | 54,475,194 |
| 2024-12-06 | 13.82 | 14.27 | 13.7 | 14.09 | +1.73% | 47,999 | 67,553,550 |
| 2024-12-05 | 14.08 | 14.08 | 13.5 | 13.85 | -1.77% | 67,854 | 93,240,106 |
| 2024-12-04 | 14.35 | 14.72 | 14 | 14.1 | -2.22% | 52,200 | 74,425,389 |
| 2024-12-03 | 14.45 | 14.6 | 13.95 | 14.42 | -0.28% | 54,654 | 77,995,929 |
| 2024-12-02 | 14.2 | 14.83 | 13.85 | 14.46 | +1.47% | 85,617 | 123,033,201 |
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：