股票概览
12.59
-2.85%
-0.37
12.96
开盘价
13.12
最高价
12.59
最低价
15,098
成交量
数据更新至: 2024-12-31
技术指标
12.90
MA5 (5日均线)
13.08
MA10 (10日均线)
13.69
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 | 12.96 | 13.12 | 12.59 | 12.59 | -2.85% | 15,098 | 19,319,539 |
| 2024-12-30 | 13.5 | 13.5 | 12.81 | 12.96 | -3.64% | 16,446 | 21,431,536 |
| 2024-12-27 | 13.11 | 13.74 | 12.92 | 13.45 | +3.14% | 25,015 | 33,700,468 |
| 2024-12-26 | 12.5 | 13.15 | 12.45 | 13.04 | +4.82% | 19,544 | 25,207,079 |
| 2024-12-25 | 12.8 | 12.85 | 12.38 | 12.44 | -3.42% | 15,013 | 18,807,567 |
| 2024-12-24 | 12.65 | 13.35 | 12.6 | 12.88 | +2.55% | 28,321 | 36,701,886 |
| 2024-12-23 | 13.73 | 13.84 | 12.47 | 12.56 | -8.79% | 28,151 | 36,480,915 |
| 2024-12-20 | 13.55 | 13.89 | 13.4 | 13.77 | +1.85% | 13,407 | 18,438,176 |
| 2024-12-19 | 13.34 | 13.55 | 13.19 | 13.52 | -0.29% | 14,042 | 18,804,903 |
| 2024-12-18 | 13.7 | 13.82 | 13.31 | 13.56 | -1.6% | 16,727 | 22,755,148 |
| 2024-12-17 | 14.76 | 14.78 | 13.72 | 13.78 | -6.45% | 28,349 | 40,117,155 |
| 2024-12-16 | 14.38 | 14.95 | 14.28 | 14.73 | +2.58% | 29,176 | 42,651,847 |
| 2024-12-13 | 14.28 | 14.77 | 14.28 | 14.36 | -0.9% | 17,763 | 25,612,109 |
| 2024-12-12 | 14.21 | 14.54 | 14.15 | 14.49 | +2.04% | 23,215 | 33,428,689 |
| 2024-12-11 | 14.17 | 14.2 | 14.02 | 14.2 | +0.71% | 20,348 | 28,750,481 |
| 2024-12-10 | 14.54 | 14.56 | 14 | 14.1 | -0.7% | 25,136 | 35,754,721 |
| 2024-12-09 | 14.2 | 14.33 | 14 | 14.2 | +0.85% | 26,675 | 37,759,926 |
| 2024-12-06 | 14.54 | 14.6 | 14.04 | 14.08 | -3.43% | 35,139 | 49,952,790 |
| 2024-12-05 | 14.26 | 14.98 | 14.14 | 14.58 | +0.55% | 37,991 | 55,124,003 |
| 2024-12-04 | 13.97 | 14.84 | 13.79 | 14.5 | +4.47% | 66,511 | 95,795,299 |
| 2024-12-03 | 13.69 | 13.89 | 13.6 | 13.88 | +0.87% | 18,986 | 26,140,221 |
| 2024-12-02 | 13.93 | 13.93 | 13.58 | 13.76 | -1.22% | 19,357 | 26,584,681 |
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：