股票概览
12.8
-3.18%
-0.42
13.03
开盘价
13.35
最高价
12.73
最低价
10,567
成交量
数据更新至: 2024-12-31
技术指标
13.12
MA5 (5日均线)
13.35
MA10 (10日均线)
13.90
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 | 13.03 | 13.35 | 12.73 | 12.8 | -3.18% | 10,567 | 13,742,526 |
| 2024-12-30 | 13.28 | 13.33 | 13 | 13.22 | -0.45% | 7,287 | 9,620,678 |
| 2024-12-27 | 13.11 | 13.4 | 13.11 | 13.28 | +0.61% | 9,825 | 13,053,304 |
| 2024-12-26 | 13.18 | 13.33 | 13.17 | 13.2 | +0.92% | 5,600 | 7,415,523 |
| 2024-12-25 | 13.5 | 13.51 | 12.98 | 13.08 | -2.17% | 9,665 | 12,727,748 |
| 2024-12-24 | 13.37 | 13.51 | 13.25 | 13.37 | +0.3% | 8,293 | 11,099,660 |
| 2024-12-23 | 13.87 | 13.87 | 13.2 | 13.33 | -3.68% | 13,857 | 18,772,484 |
| 2024-12-20 | 13.58 | 13.93 | 13.49 | 13.84 | +1.91% | 8,430 | 11,624,356 |
| 2024-12-19 | 13.73 | 13.73 | 13.38 | 13.58 | -1.31% | 13,665 | 18,521,305 |
| 2024-12-18 | 13.89 | 13.89 | 13.58 | 13.76 | +0.15% | 11,844 | 16,283,518 |
| 2024-12-17 | 14.19 | 14.19 | 13.72 | 13.74 | -2.69% | 10,825 | 15,022,746 |
| 2024-12-16 | 14.41 | 14.48 | 14.03 | 14.12 | -2.01% | 12,867 | 18,375,094 |
| 2024-12-13 | 14.75 | 14.82 | 14.39 | 14.41 | -2.24% | 17,686 | 25,743,601 |
| 2024-12-12 | 14.71 | 14.78 | 14.53 | 14.74 | +0.07% | 14,313 | 21,022,232 |
| 2024-12-11 | 14.76 | 14.87 | 14.53 | 14.73 | +1.1% | 12,849 | 18,889,016 |
| 2024-12-10 | 15.14 | 15.28 | 14.56 | 14.57 | -0.95% | 34,085 | 50,999,639 |
| 2024-12-09 | 14.96 | 15.23 | 14.56 | 14.71 | -1.14% | 19,837 | 29,416,720 |
| 2024-12-06 | 14.42 | 15.06 | 14.36 | 14.88 | +3.19% | 28,932 | 42,904,623 |
| 2024-12-05 | 14.1 | 14.55 | 14.1 | 14.42 | +1.91% | 15,989 | 23,054,394 |
| 2024-12-04 | 14.26 | 14.38 | 14.08 | 14.15 | -1.19% | 10,649 | 15,133,711 |
| 2024-12-03 | 14.32 | 14.49 | 14.18 | 14.32 | -0.21% | 11,390 | 16,296,305 |
| 2024-12-02 | 14.27 | 14.5 | 14.22 | 14.35 | +0.56% | 12,916 | 18,561,488 |
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：