股票概览
12.09
-1.87%
-0.23
12.36
开盘价
12.63
最高价
12.08
最低价
160,060
成交量
数据更新至: 2024-12-31
技术指标
12.15
MA5 (5日均线)
12.36
MA10 (10日均线)
12.96
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 | 12.36 | 12.63 | 12.08 | 12.09 | -1.87% | 160,060 | 197,394,570 |
| 2024-12-30 | 12.25 | 12.66 | 12.03 | 12.32 | +0.57% | 151,563 | 187,526,932 |
| 2024-12-27 | 12.08 | 12.41 | 12 | 12.25 | +1.83% | 103,678 | 127,122,770 |
| 2024-12-26 | 11.99 | 12.14 | 11.94 | 12.03 | -0.08% | 95,627 | 115,126,633 |
| 2024-12-25 | 12.43 | 12.46 | 11.9 | 12.04 | -3.14% | 117,064 | 141,149,463 |
| 2024-12-24 | 12.26 | 12.48 | 12.19 | 12.43 | +1.3% | 82,948 | 102,436,485 |
| 2024-12-23 | 12.81 | 12.88 | 12.23 | 12.27 | -4.88% | 147,075 | 184,251,619 |
| 2024-12-20 | 12.62 | 13.1 | 12.62 | 12.9 | +2.14% | 140,427 | 181,610,437 |
| 2024-12-19 | 12.55 | 12.7 | 12.45 | 12.63 | -0.32% | 88,319 | 111,076,569 |
| 2024-12-18 | 12.85 | 12.85 | 12.6 | 12.67 | -0.24% | 99,031 | 125,772,119 |
| 2024-12-17 | 13.02 | 13.1 | 12.64 | 12.7 | -2.31% | 109,600 | 140,704,444 |
| 2024-12-16 | 13.35 | 13.44 | 12.92 | 13 | -2.55% | 159,166 | 208,880,030 |
| 2024-12-13 | 13.72 | 13.72 | 13.33 | 13.34 | -2.84% | 128,353 | 172,802,931 |
| 2024-12-12 | 13.81 | 13.83 | 13.57 | 13.73 | -0.65% | 129,038 | 176,800,207 |
| 2024-12-11 | 13.65 | 14.06 | 13.65 | 13.82 | -0.07% | 126,169 | 174,640,765 |
| 2024-12-10 | 14.03 | 14.2 | 13.79 | 13.83 | +1.54% | 187,252 | 261,847,621 |
| 2024-12-09 | 13.75 | 13.9 | 13.5 | 13.62 | -1.38% | 121,291 | 165,953,603 |
| 2024-12-06 | 13.83 | 13.9 | 13.55 | 13.81 | -0.29% | 137,608 | 189,071,329 |
| 2024-12-05 | 13.64 | 13.95 | 13.64 | 13.85 | +0.29% | 137,302 | 189,790,850 |
| 2024-12-04 | 14.28 | 14.54 | 13.71 | 13.81 | -2.81% | 176,058 | 248,104,496 |
| 2024-12-03 | 14.26 | 14.63 | 14.02 | 14.21 | -0.14% | 225,763 | 323,760,711 |
| 2024-12-02 | 13.66 | 14.33 | 13.6 | 14.23 | +3.57% | 226,552 | 319,491,255 |
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：