股票概览
12.72
-4.86%
-0.65
13.3
开盘价
13.49
最高价
12.7
最低价
148,525
成交量
数据更新至: 2024-12-31
技术指标
13.32
MA5 (5日均线)
13.85
MA10 (10日均线)
14.76
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 | 13.3 | 13.49 | 12.7 | 12.72 | -4.86% | 148,525 | 193,251,088 |
| 2024-12-30 | 13.53 | 13.67 | 13.08 | 13.37 | -1.33% | 109,491 | 147,202,249 |
| 2024-12-27 | 13.64 | 13.8 | 13.5 | 13.55 | -0.66% | 134,735 | 184,010,034 |
| 2024-12-26 | 13.5 | 13.77 | 13.36 | 13.64 | +2.25% | 146,364 | 199,532,273 |
| 2024-12-25 | 13.83 | 13.95 | 13.2 | 13.34 | -4.37% | 185,969 | 250,441,266 |
| 2024-12-24 | 13.75 | 14.01 | 13.57 | 13.95 | +1.38% | 148,919 | 205,478,169 |
| 2024-12-23 | 14.82 | 14.84 | 13.66 | 13.76 | -7.15% | 257,526 | 362,987,138 |
| 2024-12-20 | 14.48 | 15 | 14.42 | 14.82 | +1.72% | 201,212 | 297,101,067 |
| 2024-12-19 | 14.42 | 14.75 | 14.18 | 14.57 | -1.22% | 230,310 | 332,812,777 |
| 2024-12-18 | 14.42 | 15.09 | 14.09 | 14.75 | +2.64% | 265,978 | 388,429,109 |
| 2024-12-17 | 15.2 | 15.2 | 14.29 | 14.37 | -6.26% | 305,647 | 447,826,201 |
| 2024-12-16 | 15.5 | 16 | 15.1 | 15.33 | -2.6% | 279,686 | 432,358,700 |
| 2024-12-13 | 16.37 | 16.37 | 15.67 | 15.74 | -6.03% | 447,258 | 716,610,872 |
| 2024-12-12 | 16.4 | 16.82 | 16.19 | 16.75 | +4.1% | 584,734 | 967,812,467 |
| 2024-12-11 | 16.42 | 16.71 | 15.82 | 16.09 | -2.54% | 566,542 | 913,416,759 |
| 2024-12-10 | 18 | 18.35 | 16.43 | 16.51 | -3.34% | 996,554 | 1,729,001,201 |
| 2024-12-09 | 16 | 17.08 | 15.5 | 17.08 | +9.98% | 760,043 | 1,225,646,245 |
| 2024-12-06 | 15.11 | 16.15 | 15.11 | 15.53 | +4.65% | 745,817 | 1,163,747,853 |
| 2024-12-05 | 14.3 | 15 | 14.28 | 14.84 | +2.63% | 382,060 | 563,804,808 |
| 2024-12-04 | 15 | 15.1 | 14.38 | 14.46 | -6.29% | 542,172 | 797,656,465 |
| 2024-12-03 | 14.5 | 15.82 | 14.07 | 15.43 | +7.08% | 799,295 | 1,198,545,519 |
| 2024-12-02 | 14.2 | 14.53 | 14.01 | 14.41 | +3.08% | 379,844 | 544,500,242 |
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：