股票概览
11.76
-4.93%
-0.61
12.36
开盘价
12.45
最高价
11.75
最低价
120,167
成交量
数据更新至: 2024-12-31
技术指标
12.22
MA5 (5日均线)
12.41
MA10 (10日均线)
12.83
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 | 12.45 | 11.75 | 11.76 | -4.93% | 120,167 | 144,596,455 |
| 2024-12-30 | 12.36 | 12.56 | 12.18 | 12.37 | -0.48% | 64,110 | 79,290,066 |
| 2024-12-27 | 12.41 | 12.62 | 12.3 | 12.43 | +0.97% | 75,478 | 94,316,229 |
| 2024-12-26 | 12.25 | 12.41 | 12.2 | 12.31 | +0.49% | 62,479 | 77,103,486 |
| 2024-12-25 | 12.4 | 12.42 | 12.08 | 12.25 | -1.21% | 67,189 | 82,166,938 |
| 2024-12-24 | 12.29 | 12.48 | 12.23 | 12.4 | +0.9% | 62,593 | 77,361,083 |
| 2024-12-23 | 12.85 | 12.85 | 12.25 | 12.29 | -4.43% | 128,230 | 160,072,077 |
| 2024-12-20 | 12.69 | 12.98 | 12.63 | 12.86 | +0.94% | 85,547 | 109,927,521 |
| 2024-12-19 | 12.55 | 12.8 | 12.44 | 12.74 | +0.79% | 80,461 | 101,561,866 |
| 2024-12-18 | 12.62 | 12.8 | 12.48 | 12.64 | +0.08% | 77,325 | 97,828,088 |
| 2024-12-17 | 12.93 | 12.99 | 12.59 | 12.63 | -2.4% | 93,786 | 119,634,082 |
| 2024-12-16 | 13.26 | 13.31 | 12.78 | 12.94 | -2.85% | 138,584 | 180,547,317 |
| 2024-12-13 | 13.44 | 13.46 | 13.16 | 13.32 | -1.41% | 148,411 | 197,416,783 |
| 2024-12-12 | 13.59 | 13.66 | 13.33 | 13.51 | -0.44% | 137,639 | 185,509,568 |
| 2024-12-11 | 13.36 | 13.67 | 13.32 | 13.57 | +1.5% | 155,041 | 209,434,515 |
| 2024-12-10 | 13.87 | 13.87 | 13.37 | 13.37 | -0.15% | 210,711 | 286,188,826 |
| 2024-12-09 | 13.34 | 13.51 | 13.2 | 13.39 | +0.15% | 127,972 | 170,872,483 |
| 2024-12-06 | 13.43 | 13.43 | 13.13 | 13.37 | -0.74% | 168,695 | 224,328,362 |
| 2024-12-05 | 12.89 | 13.58 | 12.86 | 13.47 | +3.7% | 225,692 | 300,664,107 |
| 2024-12-04 | 13.2 | 13.3 | 12.95 | 12.99 | -1.22% | 130,583 | 171,217,168 |
| 2024-12-03 | 13.19 | 13.22 | 13.01 | 13.15 | -0.45% | 110,632 | 145,041,147 |
| 2024-12-02 | 13.04 | 13.23 | 12.97 | 13.21 | +1.3% | 145,444 | 190,520,206 |
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：