股票概览
12.44
+0.48%
+0.06
12.48
开盘价
12.87
最高价
12.39
最低价
31,141
成交量
数据更新至: 2024-12-31
技术指标
12.41
MA5 (5日均线)
12.61
MA10 (10日均线)
13.16
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 | 12.48 | 12.87 | 12.39 | 12.44 | +0.48% | 31,141 | 39,293,097 |
| 2024-12-30 | 12.56 | 12.74 | 12.35 | 12.38 | -2.6% | 15,636 | 19,453,259 |
| 2024-12-27 | 12.5 | 12.73 | 12.35 | 12.71 | +3.25% | 20,556 | 25,915,095 |
| 2024-12-26 | 12.21 | 12.44 | 12.13 | 12.31 | +0.82% | 14,241 | 17,597,999 |
| 2024-12-25 | 12.5 | 12.57 | 12.11 | 12.21 | -2.86% | 14,736 | 18,068,300 |
| 2024-12-24 | 12.45 | 12.64 | 12.29 | 12.57 | +0.96% | 15,105 | 18,867,728 |
| 2024-12-23 | 13.1 | 13.13 | 12.42 | 12.45 | -4.82% | 25,140 | 31,940,357 |
| 2024-12-20 | 12.9 | 13.17 | 12.9 | 13.08 | +1.24% | 15,181 | 19,840,518 |
| 2024-12-19 | 12.95 | 13.1 | 12.77 | 12.92 | -1.15% | 17,104 | 22,036,699 |
| 2024-12-18 | 13.13 | 13.28 | 12.9 | 13.07 | -0.15% | 18,590 | 24,381,224 |
| 2024-12-17 | 13.87 | 13.94 | 13.06 | 13.09 | -5.62% | 30,783 | 41,134,962 |
| 2024-12-16 | 13.8 | 14.07 | 13.77 | 13.87 | +0.51% | 19,472 | 27,085,189 |
| 2024-12-13 | 13.89 | 14 | 13.73 | 13.8 | -1.43% | 24,569 | 34,008,419 |
| 2024-12-12 | 13.77 | 14.02 | 13.77 | 14 | +1.38% | 35,585 | 49,535,764 |
| 2024-12-11 | 13.61 | 13.84 | 13.61 | 13.81 | +0.88% | 21,906 | 30,101,006 |
| 2024-12-10 | 13.99 | 14.09 | 13.67 | 13.69 | -0.8% | 38,371 | 53,008,840 |
| 2024-12-09 | 13.67 | 13.97 | 13.63 | 13.8 | +1.02% | 27,468 | 37,821,320 |
| 2024-12-06 | 13.57 | 13.7 | 13.35 | 13.66 | +0.52% | 36,534 | 49,429,225 |
| 2024-12-05 | 13.75 | 13.75 | 13.42 | 13.59 | -0.44% | 26,227 | 35,593,931 |
| 2024-12-04 | 13.85 | 13.96 | 13.56 | 13.65 | -2.78% | 33,923 | 46,684,214 |
| 2024-12-03 | 13.94 | 14.19 | 13.76 | 14.04 | +0.57% | 38,973 | 54,323,439 |
| 2024-12-02 | 13.8 | 13.99 | 13.68 | 13.96 | +1.01% | 41,146 | 56,916,887 |
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：