股票概览
12.84
-1.91%
-0.25
13.06
开盘价
13.2
最高价
12.76
最低价
56,176
成交量
数据更新至: 2024-12-31
技术指标
13.26
MA5 (5日均线)
13.66
MA10 (10日均线)
14.56
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 | 13.06 | 13.2 | 12.76 | 12.84 | -1.91% | 56,176 | 72,971,538 |
| 2024-12-30 | 13.5 | 13.5 | 13.03 | 13.09 | -3.47% | 59,890 | 79,184,618 |
| 2024-12-27 | 13.4 | 13.6 | 13.22 | 13.56 | +1.19% | 66,000 | 89,042,931 |
| 2024-12-26 | 13.2 | 13.54 | 13.2 | 13.4 | +0.07% | 64,467 | 86,402,854 |
| 2024-12-25 | 13.59 | 13.62 | 12.89 | 13.39 | -1.47% | 94,875 | 125,468,473 |
| 2024-12-24 | 13.42 | 13.69 | 13.28 | 13.59 | +1.42% | 93,223 | 125,681,122 |
| 2024-12-23 | 14.43 | 14.48 | 13.23 | 13.4 | -6.49% | 144,543 | 198,184,722 |
| 2024-12-20 | 14.2 | 14.59 | 14.2 | 14.33 | -0.49% | 156,897 | 225,307,357 |
| 2024-12-19 | 14.29 | 14.54 | 14.05 | 14.4 | -1.57% | 173,392 | 247,650,041 |
| 2024-12-18 | 14.57 | 15.32 | 14.57 | 14.63 | -9.64% | 311,663 | 458,473,238 |
| 2024-12-17 | 16.19 | 16.49 | 16.19 | 16.19 | -10.01% | 78,438 | 127,011,782 |
| 2024-12-16 | 21.19 | 21.99 | 17.99 | 17.99 | -10.01% | 406,961 | 843,141,811 |
| 2024-12-13 | 18.17 | 19.99 | 17.52 | 19.99 | +10.02% | 269,332 | 516,217,101 |
| 2024-12-12 | 17.99 | 18.17 | 17.82 | 18.17 | +9.99% | 98,049 | 177,813,983 |
| 2024-12-11 | 15.3 | 16.52 | 14.4 | 16.52 | +9.99% | 300,484 | 464,935,098 |
| 2024-12-10 | 14.85 | 15.02 | 14.33 | 15.02 | +10.04% | 104,452 | 155,109,058 |
| 2024-12-09 | 12.45 | 13.65 | 12.41 | 13.65 | +9.99% | 92,709 | 124,659,397 |
| 2024-12-06 | 12.34 | 12.42 | 12.26 | 12.41 | +0.49% | 31,047 | 38,409,468 |
| 2024-12-05 | 12.18 | 12.42 | 12.16 | 12.35 | +1.06% | 21,452 | 26,380,216 |
| 2024-12-04 | 12.31 | 12.43 | 12.12 | 12.22 | -0.81% | 30,629 | 37,598,634 |
| 2024-12-03 | 12.39 | 12.41 | 12.14 | 12.32 | -0.48% | 29,738 | 36,516,859 |
| 2024-12-02 | 12.4 | 12.43 | 12.21 | 12.38 | -0.4% | 39,804 | 49,133,552 |
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：