股票概览
12.05
-2.35%
-0.29
12.34
开盘价
12.4
最高价
12.02
最低价
148,802
成交量
数据更新至: 2024-12-31
技术指标
12.33
MA5 (5日均线)
12.52
MA10 (10日均线)
12.75
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 | 12.34 | 12.4 | 12.02 | 12.05 | -2.35% | 148,802 | 181,235,343 |
| 2024-12-30 | 12.42 | 12.42 | 12.22 | 12.34 | -0.64% | 136,315 | 167,841,712 |
| 2024-12-27 | 12.4 | 12.52 | 12.32 | 12.42 | +0.24% | 121,594 | 151,078,512 |
| 2024-12-26 | 12.47 | 12.53 | 12.37 | 12.39 | -0.56% | 117,387 | 146,154,070 |
| 2024-12-25 | 12.67 | 12.68 | 12.39 | 12.46 | -1.58% | 117,728 | 147,015,412 |
| 2024-12-24 | 12.46 | 12.66 | 12.46 | 12.66 | +1.69% | 111,541 | 140,420,123 |
| 2024-12-23 | 12.8 | 12.81 | 12.45 | 12.45 | -2.81% | 155,026 | 195,517,599 |
| 2024-12-20 | 12.76 | 13.05 | 12.75 | 12.81 | +0.39% | 156,683 | 201,857,529 |
| 2024-12-19 | 12.71 | 12.82 | 12.5 | 12.76 | -0.39% | 199,537 | 252,278,787 |
| 2024-12-18 | 12.91 | 12.97 | 12.78 | 12.81 | -0.54% | 147,419 | 189,232,549 |
| 2024-12-17 | 13.16 | 13.2 | 12.82 | 12.88 | -2.72% | 237,363 | 307,480,852 |
| 2024-12-16 | 13.43 | 13.48 | 13.16 | 13.24 | -0.38% | 288,582 | 384,439,511 |
| 2024-12-13 | 13.52 | 13.75 | 13.27 | 13.29 | -1.63% | 562,872 | 760,483,527 |
| 2024-12-12 | 13.28 | 13.54 | 13.07 | 13.51 | +1.73% | 425,177 | 566,049,130 |
| 2024-12-11 | 12.82 | 13.41 | 12.81 | 13.28 | +3.11% | 393,730 | 520,618,719 |
| 2024-12-10 | 13.2 | 13.34 | 12.85 | 12.88 | +1.34% | 434,869 | 571,000,729 |
| 2024-12-09 | 12.77 | 12.87 | 12.63 | 12.71 | -0.31% | 153,860 | 196,078,994 |
| 2024-12-06 | 12.56 | 12.81 | 12.48 | 12.75 | +1.19% | 185,381 | 235,111,101 |
| 2024-12-05 | 12.52 | 12.62 | 12.47 | 12.6 | -0.08% | 114,962 | 144,347,225 |
| 2024-12-04 | 12.8 | 12.85 | 12.53 | 12.61 | -1.48% | 176,640 | 224,474,013 |
| 2024-12-03 | 12.75 | 13.05 | 12.65 | 12.8 | -0.08% | 215,035 | 276,065,323 |
| 2024-12-02 | 12.5 | 12.82 | 12.5 | 12.81 | +2.32% | 220,649 | 279,711,064 |
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：