股票概览
12.79
-3.76%
-0.5
13.35
开盘价
13.44
最高价
12.71
最低价
20,898
成交量
数据更新至: 2024-12-31
技术指标
13.28
MA5 (5日均线)
13.57
MA10 (10日均线)
14.31
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 | 13.35 | 13.44 | 12.71 | 12.79 | -3.76% | 20,898 | 27,094,720 |
| 2024-12-30 | 13.4 | 13.41 | 13.13 | 13.29 | -1.12% | 13,728 | 18,194,228 |
| 2024-12-27 | 13.39 | 13.68 | 13.34 | 13.44 | +0.37% | 13,621 | 18,439,441 |
| 2024-12-26 | 13.54 | 13.61 | 13.34 | 13.39 | -0.59% | 11,125 | 15,025,504 |
| 2024-12-25 | 13.72 | 13.83 | 13.27 | 13.47 | -1.82% | 13,627 | 18,319,236 |
| 2024-12-24 | 13.65 | 13.98 | 13.55 | 13.72 | +0.88% | 13,698 | 18,820,240 |
| 2024-12-23 | 14.14 | 14.26 | 13.58 | 13.6 | -3.95% | 19,706 | 27,327,946 |
| 2024-12-20 | 13.9 | 14.22 | 13.76 | 14.16 | +1.94% | 15,514 | 21,820,671 |
| 2024-12-19 | 13.91 | 13.94 | 13.62 | 13.89 | -0.29% | 13,430 | 18,545,921 |
| 2024-12-18 | 14.06 | 14.07 | 13.69 | 13.93 | -0.14% | 16,549 | 23,061,614 |
| 2024-12-17 | 14.52 | 14.59 | 13.91 | 13.95 | -3.93% | 28,713 | 40,655,718 |
| 2024-12-16 | 14.66 | 14.9 | 14.42 | 14.52 | -2.29% | 24,813 | 36,297,050 |
| 2024-12-13 | 15.5 | 15.51 | 14.83 | 14.86 | -4.13% | 43,314 | 65,223,770 |
| 2024-12-12 | 15.8 | 15.8 | 15.47 | 15.5 | -1.4% | 27,619 | 43,012,222 |
| 2024-12-11 | 15.95 | 15.95 | 15.43 | 15.72 | -0.44% | 30,322 | 47,428,291 |
| 2024-12-10 | 16.3 | 16.3 | 15.66 | 15.79 | +1.35% | 59,390 | 94,738,478 |
| 2024-12-09 | 14.99 | 15.99 | 14.91 | 15.58 | +4.07% | 65,137 | 101,548,231 |
| 2024-12-06 | 14.9 | 15.03 | 14.62 | 14.97 | +0.47% | 27,528 | 40,964,483 |
| 2024-12-05 | 14.72 | 14.98 | 14.69 | 14.9 | +0.54% | 18,887 | 28,055,322 |
| 2024-12-04 | 15.27 | 15.27 | 14.7 | 14.82 | -3.26% | 29,930 | 44,793,903 |
| 2024-12-03 | 15.12 | 15.37 | 15.04 | 15.32 | +1.26% | 32,452 | 49,439,605 |
| 2024-12-02 | 14.93 | 15.15 | 14.61 | 15.13 | +1.34% | 32,801 | 49,029,062 |
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：