股票概览
12.32
-4.12%
-0.53
13.08
开盘价
13.08
最高价
12.28
最低价
38,172
成交量
数据更新至: 2024-12-31
技术指标
13.27
MA5 (5日均线)
13.09
MA10 (10日均线)
13.42
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 | 13.08 | 13.08 | 12.28 | 12.32 | -4.12% | 38,172 | 47,908,547 |
| 2024-12-30 | 13.5 | 13.57 | 12.72 | 12.85 | -5.93% | 61,685 | 80,247,548 |
| 2024-12-27 | 13.89 | 13.95 | 13.42 | 13.66 | -0.65% | 53,665 | 73,396,368 |
| 2024-12-26 | 13.7 | 13.78 | 13.42 | 13.75 | -0.15% | 53,255 | 72,473,590 |
| 2024-12-25 | 14.1 | 14.25 | 13.23 | 13.77 | -1.36% | 116,538 | 161,159,590 |
| 2024-12-24 | 13.09 | 13.96 | 12.77 | 13.96 | +10.01% | 37,294 | 51,593,316 |
| 2024-12-23 | 12.72 | 13.07 | 12.44 | 12.69 | -0.24% | 39,440 | 50,509,144 |
| 2024-12-20 | 12.52 | 12.85 | 12.43 | 12.72 | +1.11% | 20,097 | 25,520,990 |
| 2024-12-19 | 12.21 | 12.75 | 12.21 | 12.58 | +0.24% | 25,458 | 31,983,649 |
| 2024-12-18 | 12.4 | 13.04 | 12.21 | 12.55 | +0.24% | 38,451 | 48,378,659 |
| 2024-12-17 | 13.12 | 13.36 | 12.48 | 12.52 | -4.57% | 49,784 | 63,802,889 |
| 2024-12-16 | 13.87 | 13.98 | 13.03 | 13.12 | -6.49% | 53,843 | 71,914,145 |
| 2024-12-13 | 14.33 | 14.53 | 14 | 14.03 | -3.44% | 46,084 | 65,008,521 |
| 2024-12-12 | 14.47 | 14.87 | 14.08 | 14.53 | +0.41% | 66,495 | 95,523,922 |
| 2024-12-11 | 13.97 | 14.5 | 13.83 | 14.47 | +2.99% | 53,787 | 76,569,259 |
| 2024-12-10 | 14.37 | 14.5 | 13.84 | 14.05 | +0.36% | 53,037 | 74,713,912 |
| 2024-12-09 | 13.48 | 14.05 | 13.32 | 14 | +3.02% | 65,220 | 89,853,739 |
| 2024-12-06 | 13.92 | 14.01 | 13.58 | 13.59 | -2.37% | 53,799 | 74,139,346 |
| 2024-12-05 | 13.14 | 14.21 | 13.14 | 13.92 | +4.19% | 82,574 | 114,213,736 |
| 2024-12-04 | 13.91 | 14 | 13.2 | 13.36 | -3.95% | 68,488 | 92,272,306 |
| 2024-12-03 | 13.58 | 14.23 | 13.45 | 13.91 | +1.61% | 89,662 | 123,790,435 |
| 2024-12-02 | 13.14 | 13.96 | 13.14 | 13.69 | +5.39% | 128,750 | 175,713,581 |
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：