股票概览
12
-2.52%
-0.31
12.28
开盘价
12.36
最高价
11.97
最低价
55,572
成交量
数据更新至: 2024-12-31
技术指标
12.35
MA5 (5日均线)
12.58
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 | 12.28 | 12.36 | 11.97 | 12 | -2.52% | 55,572 | 67,517,649 |
| 2024-12-30 | 12.49 | 12.5 | 12.28 | 12.31 | -1.83% | 56,814 | 70,232,919 |
| 2024-12-27 | 12.38 | 12.63 | 12.3 | 12.54 | +1.29% | 57,489 | 71,874,707 |
| 2024-12-26 | 12.45 | 12.55 | 12.34 | 12.38 | -0.96% | 56,092 | 69,860,987 |
| 2024-12-25 | 12.85 | 12.9 | 12.42 | 12.5 | -3.25% | 77,252 | 97,268,269 |
| 2024-12-24 | 13 | 13.12 | 12.68 | 12.92 | -1.52% | 125,454 | 161,214,769 |
| 2024-12-23 | 12.71 | 13.58 | 12.62 | 13.12 | +3.39% | 190,167 | 249,987,503 |
| 2024-12-20 | 12.58 | 12.73 | 12.55 | 12.69 | +0.79% | 42,518 | 53,806,870 |
| 2024-12-19 | 12.6 | 12.67 | 12.4 | 12.59 | -1.18% | 65,400 | 81,965,031 |
| 2024-12-18 | 12.8 | 12.86 | 12.68 | 12.74 | -0.23% | 47,782 | 61,004,291 |
| 2024-12-17 | 13.29 | 13.36 | 12.75 | 12.77 | -3.98% | 104,220 | 134,755,917 |
| 2024-12-16 | 13.29 | 13.45 | 13.24 | 13.3 | -0.15% | 65,887 | 87,787,117 |
| 2024-12-13 | 13.67 | 13.67 | 13.31 | 13.32 | -2.84% | 142,104 | 190,448,113 |
| 2024-12-12 | 13.66 | 13.87 | 13.54 | 13.71 | +1.03% | 137,900 | 188,942,800 |
| 2024-12-11 | 13.53 | 13.69 | 13.52 | 13.57 | +0.3% | 68,022 | 92,417,289 |
| 2024-12-10 | 13.89 | 13.97 | 13.5 | 13.53 | -0.07% | 109,865 | 150,581,864 |
| 2024-12-09 | 13.48 | 13.66 | 13.37 | 13.54 | +0.82% | 91,378 | 123,680,898 |
| 2024-12-06 | 13.15 | 13.45 | 13.1 | 13.43 | +1.82% | 77,225 | 102,856,060 |
| 2024-12-05 | 13.11 | 13.2 | 13.06 | 13.19 | +0.46% | 51,582 | 67,751,287 |
| 2024-12-04 | 13.36 | 13.4 | 13.03 | 13.13 | -1.94% | 62,298 | 82,311,605 |
| 2024-12-03 | 13.51 | 13.54 | 13.26 | 13.39 | -0.81% | 63,166 | 84,367,010 |
| 2024-12-02 | 13.29 | 13.63 | 13.25 | 13.5 | +1.73% | 74,404 | 100,137,753 |
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：