股票概览
11.89
-4.73%
-0.59
12.54
开盘价
12.57
最高价
11.88
最低价
104,804
成交量
数据更新至: 2024-12-31
技术指标
12.59
MA5 (5日均线)
13.31
MA10 (10日均线)
14.13
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 | 12.54 | 12.57 | 11.88 | 11.89 | -4.73% | 104,804 | 126,869,851 |
| 2024-12-30 | 12.85 | 12.95 | 12.37 | 12.48 | -2.8% | 82,529 | 103,610,390 |
| 2024-12-27 | 12.75 | 13.18 | 12.53 | 12.84 | +1.02% | 111,142 | 143,633,262 |
| 2024-12-26 | 13 | 13.07 | 12.65 | 12.71 | -2.31% | 90,727 | 116,605,349 |
| 2024-12-25 | 13.35 | 13.4 | 12.81 | 13.01 | -3.2% | 65,966 | 85,779,865 |
| 2024-12-24 | 13.62 | 13.8 | 13.15 | 13.44 | -2.54% | 96,042 | 128,363,062 |
| 2024-12-23 | 14.35 | 14.42 | 13.73 | 13.79 | -1.99% | 93,486 | 130,216,575 |
| 2024-12-20 | 14.01 | 14.27 | 13.9 | 14.07 | -0.21% | 95,118 | 133,800,928 |
| 2024-12-19 | 14.39 | 14.6 | 13.89 | 14.1 | -4.34% | 145,763 | 206,211,336 |
| 2024-12-18 | 16.6 | 16.78 | 14.65 | 14.74 | -9.46% | 281,147 | 427,613,221 |
| 2024-12-17 | 16.55 | 17.24 | 16.14 | 16.28 | -4.57% | 247,197 | 407,208,762 |
| 2024-12-16 | 16.1 | 17.06 | 15.91 | 17.06 | +9.99% | 224,437 | 380,463,602 |
| 2024-12-13 | 15.9 | 16.09 | 15.33 | 15.51 | -3.06% | 107,300 | 167,370,873 |
| 2024-12-12 | 15.24 | 16.19 | 15.19 | 16 | +4.58% | 154,674 | 244,947,143 |
| 2024-12-11 | 14.38 | 15.65 | 14.32 | 15.3 | +5.44% | 146,020 | 219,597,509 |
| 2024-12-10 | 14.47 | 14.85 | 14.28 | 14.51 | +2.69% | 127,870 | 186,449,436 |
| 2024-12-09 | 13.59 | 14.41 | 13.56 | 14.13 | +3.67% | 111,684 | 157,058,685 |
| 2024-12-06 | 13.53 | 13.78 | 13.25 | 13.63 | +0.81% | 62,405 | 84,447,595 |
| 2024-12-05 | 13.5 | 13.58 | 13.41 | 13.52 | -0.44% | 48,398 | 65,273,055 |
| 2024-12-04 | 13.92 | 14.02 | 13.49 | 13.58 | -2.23% | 68,618 | 94,199,296 |
| 2024-12-03 | 14.08 | 14.13 | 13.83 | 13.89 | -1.14% | 67,691 | 94,276,731 |
| 2024-12-02 | 14.11 | 14.18 | 13.8 | 14.05 | -0.43% | 83,231 | 116,628,327 |
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：