股票概览
12.45
-4.01%
-0.52
13.22
开盘价
13.22
最高价
12.43
最低价
6,949
成交量
数据更新至: 2024-12-31
技术指标
12.91
MA5 (5日均线)
13.37
MA10 (10日均线)
14.06
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 | 13.22 | 13.22 | 12.43 | 12.45 | -4.01% | 6,949 | 8,796,134 |
| 2024-12-30 | 13.48 | 13.48 | 12.7 | 12.97 | -2.11% | 6,142 | 7,937,919 |
| 2024-12-27 | 13.2 | 13.49 | 13.01 | 13.25 | +1.15% | 5,681 | 7,572,277 |
| 2024-12-26 | 12.93 | 13.31 | 12.79 | 13.1 | +2.5% | 7,882 | 10,306,497 |
| 2024-12-25 | 13.19 | 13.19 | 12.6 | 12.78 | -2.07% | 7,005 | 8,950,794 |
| 2024-12-24 | 13.41 | 13.55 | 12.9 | 13.05 | -2.25% | 9,430 | 12,370,190 |
| 2024-12-23 | 14.23 | 14.34 | 13.22 | 13.35 | -6.18% | 9,023 | 12,287,214 |
| 2024-12-20 | 14.17 | 14.51 | 14.11 | 14.23 | +0.99% | 6,565 | 9,436,376 |
| 2024-12-19 | 14.16 | 14.43 | 14.05 | 14.09 | -2.42% | 6,083 | 8,629,581 |
| 2024-12-18 | 14.34 | 14.98 | 13.74 | 14.44 | +0.84% | 8,322 | 12,055,382 |
| 2024-12-17 | 14.78 | 15.35 | 14.22 | 14.32 | -5.6% | 10,766 | 15,699,395 |
| 2024-12-16 | 14.99 | 15.23 | 14.85 | 15.17 | +2.36% | 10,622 | 16,029,276 |
| 2024-12-13 | 15.3 | 15.32 | 14.7 | 14.82 | -2.31% | 8,335 | 12,480,425 |
| 2024-12-12 | 15.22 | 15.29 | 14.96 | 15.17 | +0.73% | 5,693 | 8,615,194 |
| 2024-12-11 | 14.77 | 15.06 | 14.62 | 15.06 | +1.48% | 6,129 | 9,145,724 |
| 2024-12-10 | 14.96 | 15.08 | 14.67 | 14.84 | +1.23% | 8,218 | 12,277,860 |
| 2024-12-09 | 14.62 | 15.05 | 14.45 | 14.66 | +0.27% | 7,839 | 11,544,025 |
| 2024-12-06 | 14.82 | 14.82 | 14.5 | 14.62 | -0.41% | 5,995 | 8,788,074 |
| 2024-12-05 | 14.27 | 14.7 | 14.25 | 14.68 | +3.38% | 9,249 | 13,474,657 |
| 2024-12-04 | 14.66 | 14.72 | 14.2 | 14.2 | -2.61% | 6,361 | 9,203,096 |
| 2024-12-03 | 14.36 | 14.61 | 14.16 | 14.58 | +1.6% | 7,254 | 10,447,226 |
| 2024-12-02 | 14.56 | 14.76 | 14.25 | 14.35 | +1.85% | 10,536 | 15,276,562 |
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：