股票概览
12.19
-3.64%
-0.46
12.63
开盘价
12.63
最高价
12.18
最低价
329,127
成交量
数据更新至: 2024-12-31
技术指标
12.52
MA5 (5日均线)
12.57
MA10 (10日均线)
12.74
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 | 12.63 | 12.63 | 12.18 | 12.19 | -3.64% | 329,127 | 407,091,003 |
| 2024-12-30 | 12.61 | 12.66 | 12.56 | 12.65 | +0.32% | 165,982 | 209,277,786 |
| 2024-12-27 | 12.64 | 12.74 | 12.6 | 12.61 | 0% | 187,136 | 236,899,208 |
| 2024-12-26 | 12.53 | 12.71 | 12.49 | 12.61 | +0.56% | 152,320 | 192,274,294 |
| 2024-12-25 | 12.74 | 12.74 | 12.49 | 12.54 | -1.1% | 208,858 | 263,041,225 |
| 2024-12-24 | 12.53 | 12.7 | 12.49 | 12.68 | +1.12% | 181,669 | 228,885,468 |
| 2024-12-23 | 12.56 | 12.72 | 12.5 | 12.54 | +0.08% | 210,700 | 265,531,230 |
| 2024-12-20 | 12.63 | 12.69 | 12.51 | 12.53 | -1.18% | 200,722 | 252,382,510 |
| 2024-12-19 | 12.55 | 12.72 | 12.41 | 12.68 | 0% | 176,311 | 221,805,138 |
| 2024-12-18 | 12.74 | 12.78 | 12.63 | 12.68 | -0.16% | 160,953 | 204,561,945 |
| 2024-12-17 | 12.72 | 12.83 | 12.64 | 12.7 | -0.31% | 195,599 | 248,900,294 |
| 2024-12-16 | 12.88 | 12.94 | 12.67 | 12.74 | -1.24% | 213,819 | 273,376,070 |
| 2024-12-13 | 13.13 | 13.18 | 12.87 | 12.9 | -3.01% | 386,975 | 501,369,155 |
| 2024-12-12 | 13.25 | 13.35 | 13.18 | 13.3 | +0.38% | 262,984 | 349,073,839 |
| 2024-12-11 | 12.93 | 13.45 | 12.93 | 13.25 | +2.55% | 479,204 | 634,758,619 |
| 2024-12-10 | 13.3 | 13.33 | 12.91 | 12.92 | -0.15% | 390,478 | 513,037,145 |
| 2024-12-09 | 12.9 | 13.16 | 12.84 | 12.94 | +0.31% | 322,150 | 419,755,785 |
| 2024-12-06 | 12.66 | 12.94 | 12.64 | 12.9 | +1.82% | 300,547 | 385,098,727 |
| 2024-12-05 | 12.65 | 12.7 | 12.59 | 12.67 | -0.47% | 204,061 | 257,903,416 |
| 2024-12-04 | 12.83 | 12.88 | 12.66 | 12.73 | -0.62% | 230,394 | 294,332,838 |
| 2024-12-03 | 12.83 | 12.83 | 12.67 | 12.81 | +0.08% | 200,362 | 255,335,853 |
| 2024-12-02 | 12.63 | 12.86 | 12.6 | 12.8 | +1.03% | 295,070 | 377,149,422 |
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：