股票概览
12.49
-2.27%
-0.29
12.65
开盘价
12.97
最高价
12.49
最低价
5,242
成交量
数据更新至: 2024-12-31
技术指标
12.77
MA5 (5日均线)
13.23
MA10 (10日均线)
13.82
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 | 12.65 | 12.97 | 12.49 | 12.49 | -2.27% | 5,242 | 6,656,534 |
| 2024-12-30 | 13.07 | 13.08 | 12.51 | 12.78 | -2.22% | 7,515 | 9,609,324 |
| 2024-12-27 | 13.13 | 13.36 | 12.85 | 13.07 | +0.08% | 5,377 | 7,070,580 |
| 2024-12-26 | 12.66 | 13.19 | 12.5 | 13.06 | +4.82% | 7,650 | 9,905,375 |
| 2024-12-25 | 13.18 | 13.18 | 12.28 | 12.46 | -4.96% | 9,541 | 11,971,788 |
| 2024-12-24 | 13.12 | 13.29 | 12.73 | 13.11 | -0.08% | 10,107 | 13,174,335 |
| 2024-12-23 | 14.33 | 14.4 | 13.1 | 13.12 | -8.51% | 12,290 | 16,653,946 |
| 2024-12-20 | 13.81 | 14.53 | 13.7 | 14.34 | +3.99% | 11,295 | 16,039,238 |
| 2024-12-19 | 14.11 | 14.11 | 13.61 | 13.79 | -2.27% | 10,232 | 14,174,774 |
| 2024-12-18 | 14.18 | 14.35 | 13.89 | 14.11 | -1.05% | 9,947 | 14,071,342 |
| 2024-12-17 | 15 | 15.1 | 14.26 | 14.26 | -5.56% | 15,073 | 21,925,847 |
| 2024-12-16 | 14.51 | 15.16 | 14.51 | 15.1 | +3.99% | 18,946 | 28,314,159 |
| 2024-12-13 | 14.48 | 14.63 | 14.32 | 14.52 | -0.21% | 9,250 | 13,406,073 |
| 2024-12-12 | 14.22 | 14.58 | 14.05 | 14.55 | +2.75% | 11,669 | 16,697,619 |
| 2024-12-11 | 14.33 | 14.51 | 14.05 | 14.16 | -1.19% | 8,763 | 12,492,529 |
| 2024-12-10 | 14.66 | 14.98 | 14.33 | 14.33 | -0.28% | 9,257 | 13,530,163 |
| 2024-12-09 | 14.5 | 14.72 | 14.29 | 14.37 | -0.96% | 9,975 | 14,469,382 |
| 2024-12-06 | 14.37 | 14.64 | 14.2 | 14.51 | +1.33% | 9,281 | 13,378,921 |
| 2024-12-05 | 13.86 | 14.37 | 13.8 | 14.32 | +3.32% | 11,965 | 16,964,283 |
| 2024-12-04 | 14.24 | 14.26 | 13.86 | 13.86 | -2.67% | 8,599 | 12,095,026 |
| 2024-12-03 | 14.26 | 14.26 | 13.84 | 14.24 | -0.14% | 9,274 | 13,051,101 |
| 2024-12-02 | 13.77 | 14.26 | 13.73 | 14.26 | +4.24% | 13,170 | 18,435,170 |
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：