股票概览
11.6
-5.92%
-0.73
12.32
开盘价
12.56
最高价
11.57
最低价
70,517
成交量
数据更新至: 2024-12-31
技术指标
12.20
MA5 (5日均线)
12.25
MA10 (10日均线)
12.48
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 | 12.32 | 12.56 | 11.57 | 11.6 | -5.92% | 70,517 | 84,310,989 |
| 2024-12-30 | 12.47 | 12.49 | 12.01 | 12.33 | -1.12% | 55,497 | 68,410,880 |
| 2024-12-27 | 12.51 | 12.78 | 12.41 | 12.47 | -1.19% | 93,212 | 117,340,789 |
| 2024-12-26 | 12.01 | 12.7 | 11.7 | 12.62 | +5.25% | 112,868 | 140,144,536 |
| 2024-12-25 | 12.11 | 12.18 | 11.55 | 11.99 | -0.99% | 57,711 | 68,269,905 |
| 2024-12-24 | 12.2 | 12.36 | 11.81 | 12.11 | +0.5% | 50,193 | 60,545,984 |
| 2024-12-23 | 12.84 | 12.87 | 11.96 | 12.05 | -6.15% | 66,359 | 81,679,917 |
| 2024-12-20 | 12.41 | 12.84 | 12.28 | 12.84 | +3.38% | 63,186 | 80,082,320 |
| 2024-12-19 | 11.98 | 12.5 | 11.84 | 12.42 | +2.73% | 56,240 | 68,827,840 |
| 2024-12-18 | 12.1 | 12.28 | 11.76 | 12.09 | +0.25% | 43,550 | 52,577,412 |
| 2024-12-17 | 12.61 | 12.61 | 11.97 | 12.06 | -4.59% | 52,601 | 64,182,362 |
| 2024-12-16 | 12.68 | 12.78 | 12.48 | 12.64 | -0.24% | 42,021 | 53,138,407 |
| 2024-12-13 | 12.93 | 12.97 | 12.63 | 12.67 | -2.69% | 52,546 | 67,241,020 |
| 2024-12-12 | 12.98 | 13.22 | 12.84 | 13.02 | -0.31% | 56,656 | 73,644,218 |
| 2024-12-11 | 13.07 | 13.09 | 12.79 | 13.06 | +0.54% | 64,754 | 83,781,023 |
| 2024-12-10 | 12.99 | 13.43 | 12.85 | 12.99 | +2.04% | 111,628 | 146,219,885 |
| 2024-12-09 | 12.74 | 12.85 | 12.57 | 12.73 | -0.08% | 45,640 | 58,136,321 |
| 2024-12-06 | 12.68 | 12.78 | 12.57 | 12.74 | +0.63% | 52,589 | 66,754,430 |
| 2024-12-05 | 12.5 | 12.76 | 12.5 | 12.66 | +1.12% | 49,039 | 61,989,630 |
| 2024-12-04 | 12.71 | 12.75 | 12.43 | 12.52 | -1.57% | 41,941 | 52,793,833 |
| 2024-12-03 | 12.64 | 12.77 | 12.53 | 12.72 | +0.55% | 47,160 | 59,772,024 |
| 2024-12-02 | 12.45 | 12.7 | 12.4 | 12.65 | +1.93% | 58,806 | 74,022,032 |
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：