股票概览
12.43
-3.49%
-0.45
12.88
开盘价
12.93
最高价
12.42
最低价
249,422
成交量
数据更新至: 2024-12-31
技术指标
12.69
MA5 (5日均线)
12.75
MA10 (10日均线)
12.97
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 | 12.88 | 12.93 | 12.42 | 12.43 | -3.49% | 249,422 | 314,432,503 |
| 2024-12-30 | 12.72 | 12.98 | 12.6 | 12.88 | +0.94% | 223,766 | 287,875,514 |
| 2024-12-27 | 12.74 | 12.91 | 12.7 | 12.76 | +0.16% | 176,520 | 226,276,020 |
| 2024-12-26 | 12.66 | 12.77 | 12.64 | 12.74 | +0.63% | 114,877 | 146,229,802 |
| 2024-12-25 | 12.81 | 12.84 | 12.6 | 12.66 | -1.17% | 157,548 | 199,787,867 |
| 2024-12-24 | 12.78 | 13.04 | 12.71 | 12.81 | +0.95% | 229,185 | 294,821,243 |
| 2024-12-23 | 12.82 | 12.95 | 12.67 | 12.69 | -1.01% | 220,773 | 282,528,956 |
| 2024-12-20 | 12.9 | 12.99 | 12.75 | 12.82 | -0.7% | 255,272 | 327,767,877 |
| 2024-12-19 | 12.65 | 12.95 | 12.58 | 12.91 | +1.1% | 217,226 | 278,328,498 |
| 2024-12-18 | 12.83 | 12.98 | 12.76 | 12.77 | -0.62% | 246,112 | 316,483,587 |
| 2024-12-17 | 13.28 | 13.3 | 12.82 | 12.85 | -3.75% | 425,140 | 551,159,560 |
| 2024-12-16 | 13.19 | 13.6 | 13.12 | 13.35 | +1.21% | 503,061 | 670,509,118 |
| 2024-12-13 | 13.36 | 13.67 | 13.11 | 13.19 | -1.93% | 497,998 | 660,411,441 |
| 2024-12-12 | 13.37 | 13.45 | 13.16 | 13.45 | +1.13% | 295,722 | 393,568,972 |
| 2024-12-11 | 13.25 | 13.34 | 13.15 | 13.3 | +0.38% | 255,435 | 338,697,324 |
| 2024-12-10 | 13.55 | 13.68 | 13.21 | 13.25 | +1.61% | 586,502 | 791,501,061 |
| 2024-12-09 | 13.23 | 13.27 | 12.92 | 13.04 | -1.21% | 307,289 | 402,051,878 |
| 2024-12-06 | 13.15 | 13.34 | 13.02 | 13.2 | +0.38% | 331,991 | 437,626,992 |
| 2024-12-05 | 13.09 | 13.26 | 13.07 | 13.15 | -0.15% | 246,105 | 323,433,914 |
| 2024-12-04 | 13.36 | 13.45 | 13.09 | 13.17 | -1.79% | 303,441 | 401,058,637 |
| 2024-12-03 | 13.57 | 13.57 | 13.28 | 13.41 | -0.67% | 263,463 | 352,391,950 |
| 2024-12-02 | 13.59 | 13.69 | 13.33 | 13.5 | -0.07% | 358,989 | 484,859,284 |
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：