股票概览
13.3
+1.68%
+0.22
13.14
开盘价
13.65
最高价
12.95
最低价
124,948
成交量
数据更新至: 2024-12-31
技术指标
12.42
MA5 (5日均线)
12.47
MA10 (10日均线)
12.90
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 | 13.14 | 13.65 | 12.95 | 13.3 | +1.68% | 124,948 | 166,594,530 |
| 2024-12-30 | 12.48 | 13.28 | 12.1 | 13.08 | +5.48% | 137,830 | 176,258,401 |
| 2024-12-27 | 11.92 | 12.7 | 11.8 | 12.4 | +4.47% | 110,512 | 137,115,468 |
| 2024-12-26 | 11.4 | 12.02 | 11.31 | 11.87 | +3.76% | 98,396 | 115,125,119 |
| 2024-12-25 | 11.7 | 11.7 | 11.03 | 11.44 | -6.92% | 202,166 | 229,756,715 |
| 2024-12-24 | 12 | 12.35 | 11.9 | 12.29 | +2.5% | 57,031 | 69,003,261 |
| 2024-12-23 | 12.85 | 12.99 | 11.93 | 11.99 | -7.41% | 127,438 | 156,030,914 |
| 2024-12-20 | 12.87 | 12.98 | 12.56 | 12.95 | +1.01% | 90,052 | 115,035,892 |
| 2024-12-19 | 12.46 | 13.17 | 12.31 | 12.82 | +2.07% | 97,213 | 124,336,040 |
| 2024-12-18 | 12.66 | 13.17 | 12.42 | 12.56 | -1.02% | 106,807 | 136,382,597 |
| 2024-12-17 | 13.02 | 13.18 | 12.61 | 12.69 | -2.23% | 96,097 | 123,628,200 |
| 2024-12-16 | 13.51 | 13.51 | 12.75 | 12.98 | -3.71% | 107,688 | 139,958,380 |
| 2024-12-13 | 13.78 | 14.03 | 13.35 | 13.48 | -2.74% | 123,937 | 169,092,961 |
| 2024-12-12 | 14.17 | 14.37 | 13.66 | 13.86 | -2.19% | 128,600 | 179,095,805 |
| 2024-12-11 | 13.34 | 14.19 | 13.2 | 14.17 | +6.22% | 145,528 | 199,973,909 |
| 2024-12-10 | 14.24 | 14.28 | 13.31 | 13.34 | -3.19% | 182,106 | 251,860,228 |
| 2024-12-09 | 13.4 | 14.19 | 13.39 | 13.78 | +2% | 227,593 | 315,072,449 |
| 2024-12-06 | 13.31 | 13.73 | 12.89 | 13.51 | -0.66% | 250,502 | 333,673,184 |
| 2024-12-05 | 12 | 13.85 | 11.87 | 13.6 | +14.86% | 402,615 | 526,558,181 |
| 2024-12-04 | 12 | 12.42 | 11.3 | 11.84 | +7.34% | 457,452 | 543,460,103 |
| 2024-12-03 | 11.25 | 11.49 | 10.86 | 11.03 | -2.22% | 98,580 | 109,818,130 |
| 2024-12-02 | 10.5 | 11.48 | 10.49 | 11.28 | +7.12% | 195,033 | 217,921,436 |
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：