股票概览
11.99
-2.28%
-0.28
12.27
开盘价
12.33
最高价
11.97
最低价
62,257
成交量
数据更新至: 2024-12-31
技术指标
12.21
MA5 (5日均线)
12.38
MA10 (10日均线)
12.73
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 | 12.27 | 12.33 | 11.97 | 11.99 | -2.28% | 62,257 | 75,215,592 |
| 2024-12-30 | 12.45 | 12.45 | 12.2 | 12.27 | -0.89% | 54,436 | 66,915,288 |
| 2024-12-27 | 12.32 | 12.56 | 12.28 | 12.38 | +0.73% | 57,815 | 71,949,653 |
| 2024-12-26 | 12.12 | 12.36 | 12.11 | 12.29 | +1.57% | 49,514 | 60,968,019 |
| 2024-12-25 | 12.4 | 12.44 | 12.03 | 12.1 | -2.73% | 98,480 | 119,661,132 |
| 2024-12-24 | 12.39 | 12.48 | 12.24 | 12.44 | +0.24% | 65,948 | 81,603,712 |
| 2024-12-23 | 12.72 | 12.86 | 12.38 | 12.41 | -1.97% | 78,400 | 98,372,845 |
| 2024-12-20 | 12.55 | 12.72 | 12.49 | 12.66 | +0.8% | 60,481 | 76,364,368 |
| 2024-12-19 | 12.53 | 12.78 | 12.41 | 12.56 | -1.1% | 86,338 | 108,208,361 |
| 2024-12-18 | 12.8 | 12.8 | 12.63 | 12.7 | -0.31% | 63,114 | 80,147,921 |
| 2024-12-17 | 12.88 | 12.93 | 12.7 | 12.74 | -1.01% | 76,004 | 97,247,180 |
| 2024-12-16 | 13.16 | 13.25 | 12.81 | 12.87 | -2.72% | 110,713 | 144,057,741 |
| 2024-12-13 | 13.38 | 13.44 | 13.09 | 13.23 | -2.36% | 105,409 | 139,603,353 |
| 2024-12-12 | 13.47 | 13.68 | 13.39 | 13.55 | +1.27% | 96,168 | 130,138,958 |
| 2024-12-11 | 13.3 | 13.53 | 13.27 | 13.38 | +0.83% | 96,828 | 129,616,262 |
| 2024-12-10 | 13.38 | 13.89 | 13.27 | 13.27 | +2% | 227,477 | 309,134,371 |
| 2024-12-09 | 12.92 | 13.19 | 12.88 | 13.01 | +0.77% | 102,861 | 134,151,182 |
| 2024-12-06 | 12.83 | 12.96 | 12.76 | 12.91 | +0.23% | 76,286 | 98,120,742 |
| 2024-12-05 | 12.87 | 12.93 | 12.76 | 12.88 | +0.08% | 52,424 | 67,340,482 |
| 2024-12-04 | 12.99 | 13.15 | 12.81 | 12.87 | -0.92% | 96,952 | 126,089,897 |
| 2024-12-03 | 12.96 | 13.06 | 12.8 | 12.99 | +0.39% | 77,836 | 100,592,994 |
| 2024-12-02 | 12.7 | 13.06 | 12.65 | 12.94 | +1.41% | 95,649 | 123,062,254 |
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：