股票概览
11.91
-5.25%
-0.66
12.5
开盘价
12.61
最高价
11.9
最低价
84,194
成交量
数据更新至: 2024-12-31
技术指标
12.21
MA5 (5日均线)
12.32
MA10 (10日均线)
12.47
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 | 12.5 | 12.61 | 11.9 | 11.91 | -5.25% | 84,194 | 102,472,503 |
| 2024-12-30 | 12.48 | 12.85 | 12.05 | 12.57 | 0% | 101,085 | 126,718,754 |
| 2024-12-27 | 12.12 | 12.99 | 11.98 | 12.57 | +3.88% | 147,292 | 186,670,345 |
| 2024-12-26 | 11.88 | 12.22 | 11.82 | 12.1 | +1.6% | 51,820 | 62,748,065 |
| 2024-12-25 | 12.01 | 12.2 | 11.66 | 11.91 | -1.89% | 65,686 | 78,061,067 |
| 2024-12-24 | 12.17 | 12.34 | 11.9 | 12.14 | +1.59% | 77,867 | 94,462,590 |
| 2024-12-23 | 12.73 | 12.88 | 11.88 | 11.95 | -7.08% | 103,159 | 126,080,228 |
| 2024-12-20 | 12.56 | 13.07 | 12.46 | 12.86 | +1.82% | 88,258 | 113,554,703 |
| 2024-12-19 | 12.37 | 12.73 | 12.3 | 12.63 | +0.88% | 64,319 | 80,548,239 |
| 2024-12-18 | 12.36 | 12.74 | 11.93 | 12.52 | +2.2% | 87,986 | 109,184,294 |
| 2024-12-17 | 12.9 | 13.05 | 12.19 | 12.25 | -5.04% | 100,977 | 126,227,487 |
| 2024-12-16 | 13.68 | 13.79 | 12.78 | 12.9 | -3.87% | 173,577 | 228,852,825 |
| 2024-12-13 | 12.82 | 13.75 | 12.71 | 13.42 | +4.19% | 245,076 | 328,082,826 |
| 2024-12-12 | 13 | 13.02 | 12.73 | 12.88 | -0.85% | 92,711 | 119,341,949 |
| 2024-12-11 | 12.47 | 13 | 12.46 | 12.99 | +4.09% | 123,464 | 158,267,742 |
| 2024-12-10 | 12.95 | 12.98 | 12.47 | 12.48 | -0.79% | 116,742 | 148,497,246 |
| 2024-12-09 | 12.38 | 12.75 | 12.28 | 12.58 | +1.45% | 101,688 | 127,350,096 |
| 2024-12-06 | 12.35 | 12.4 | 12.17 | 12.4 | +0.4% | 80,909 | 99,571,755 |
| 2024-12-05 | 11.99 | 12.39 | 11.96 | 12.35 | +2.83% | 73,913 | 90,672,100 |
| 2024-12-04 | 12.2 | 12.31 | 11.91 | 12.01 | -2.52% | 64,649 | 78,275,963 |
| 2024-12-03 | 12.31 | 12.44 | 12.12 | 12.32 | +0.24% | 69,086 | 85,076,528 |
| 2024-12-02 | 12.29 | 12.36 | 12.16 | 12.29 | -0.16% | 81,688 | 100,317,332 |
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：