股票概览
12.7
-4.73%
-0.63
13.33
开盘价
13.47
最高价
12.57
最低价
80,576
成交量
数据更新至: 2024-12-31
技术指标
13.72
MA5 (5日均线)
13.58
MA10 (10日均线)
13.85
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 | 13.33 | 13.47 | 12.57 | 12.7 | -4.73% | 80,576 | 104,873,888 |
| 2024-12-30 | 13.8 | 13.83 | 13.1 | 13.33 | -6.52% | 117,178 | 157,169,100 |
| 2024-12-27 | 14.9 | 14.9 | 14.17 | 14.26 | -3.97% | 129,596 | 187,563,655 |
| 2024-12-26 | 14 | 14.99 | 14 | 14.85 | +10.41% | 211,470 | 306,972,059 |
| 2024-12-25 | 13.41 | 13.55 | 13.11 | 13.45 | -0.37% | 39,316 | 52,475,403 |
| 2024-12-24 | 13.43 | 13.61 | 13.2 | 13.5 | +1.73% | 43,920 | 58,960,335 |
| 2024-12-23 | 13.96 | 13.97 | 13.14 | 13.27 | -3.77% | 73,878 | 99,329,047 |
| 2024-12-20 | 13.32 | 14.16 | 13.23 | 13.79 | +2.91% | 97,689 | 135,388,504 |
| 2024-12-19 | 13.13 | 13.45 | 13.03 | 13.4 | +0.9% | 46,613 | 61,887,538 |
| 2024-12-18 | 13.13 | 13.57 | 12.83 | 13.28 | +1.92% | 53,485 | 70,906,276 |
| 2024-12-17 | 13.67 | 13.79 | 12.97 | 13.03 | -4.68% | 61,008 | 80,877,069 |
| 2024-12-16 | 14.02 | 14.09 | 13.56 | 13.67 | -2.7% | 69,505 | 95,673,425 |
| 2024-12-13 | 14.52 | 14.79 | 14.01 | 14.05 | -4.36% | 109,834 | 157,707,422 |
| 2024-12-12 | 14.94 | 15.12 | 14.37 | 14.69 | -1.74% | 103,296 | 151,302,005 |
| 2024-12-11 | 14.13 | 15.15 | 14.08 | 14.95 | +6.33% | 176,188 | 258,918,521 |
| 2024-12-10 | 14.34 | 14.48 | 13.97 | 14.06 | +0.64% | 90,646 | 129,137,375 |
| 2024-12-09 | 14.2 | 14.29 | 13.9 | 13.97 | -2.58% | 60,551 | 85,083,688 |
| 2024-12-06 | 14.24 | 14.47 | 13.88 | 14.34 | +0.77% | 93,964 | 133,721,038 |
| 2024-12-05 | 13.96 | 14.23 | 13.83 | 14.23 | +0.57% | 75,007 | 105,491,969 |
| 2024-12-04 | 14.37 | 14.6 | 14 | 14.15 | +1.07% | 101,178 | 144,665,349 |
| 2024-12-03 | 14.28 | 14.33 | 13.81 | 14 | -1.89% | 96,505 | 135,158,326 |
| 2024-12-02 | 14.27 | 14.46 | 14.12 | 14.27 | 0% | 111,311 | 158,917,064 |
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：