股票概览
11.99
-4.69%
-0.59
12.6
开盘价
12.72
最高价
11.96
最低价
124,285
成交量
数据更新至: 2024-12-31
技术指标
12.50
MA5 (5日均线)
12.88
MA10 (10日均线)
13.59
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 | 12.6 | 12.72 | 11.96 | 11.99 | -4.69% | 124,285 | 152,143,695 |
| 2024-12-30 | 12.7 | 12.78 | 12.28 | 12.58 | -1.33% | 117,147 | 147,343,222 |
| 2024-12-27 | 12.65 | 13.05 | 12.65 | 12.75 | +0.47% | 125,312 | 161,354,390 |
| 2024-12-26 | 12.55 | 12.86 | 12.47 | 12.69 | +1.44% | 106,349 | 135,183,226 |
| 2024-12-25 | 12.95 | 12.98 | 12.39 | 12.51 | -3.7% | 151,669 | 191,059,683 |
| 2024-12-24 | 12.96 | 13.14 | 12.69 | 12.99 | +0.62% | 126,777 | 163,577,182 |
| 2024-12-23 | 13.62 | 13.67 | 12.9 | 12.91 | -5.77% | 171,293 | 226,738,209 |
| 2024-12-20 | 13.39 | 13.91 | 13.26 | 13.7 | +2.39% | 185,716 | 254,049,611 |
| 2024-12-19 | 13.13 | 13.43 | 13.04 | 13.38 | +0.6% | 138,564 | 184,381,355 |
| 2024-12-18 | 13.22 | 13.45 | 12.95 | 13.3 | +1.06% | 155,496 | 206,684,655 |
| 2024-12-17 | 13.8 | 13.89 | 13.13 | 13.16 | -4.71% | 169,806 | 228,069,667 |
| 2024-12-16 | 14.15 | 14.15 | 13.64 | 13.81 | -2.06% | 147,925 | 205,196,320 |
| 2024-12-13 | 14.38 | 14.4 | 14.06 | 14.1 | -2.62% | 180,838 | 257,125,455 |
| 2024-12-12 | 14.55 | 14.61 | 14.34 | 14.48 | -0.48% | 151,159 | 218,826,905 |
| 2024-12-11 | 14.35 | 14.63 | 14.3 | 14.55 | +0.97% | 159,523 | 230,834,608 |
| 2024-12-10 | 14.97 | 14.98 | 14.39 | 14.41 | +0.98% | 218,923 | 320,132,678 |
| 2024-12-09 | 14.62 | 14.68 | 14.13 | 14.27 | -3.32% | 187,793 | 269,982,647 |
| 2024-12-06 | 14.83 | 14.88 | 14.41 | 14.76 | 0% | 220,556 | 323,413,298 |
| 2024-12-05 | 14.67 | 14.85 | 14.6 | 14.76 | +0.68% | 180,628 | 266,289,094 |
| 2024-12-04 | 15.41 | 15.59 | 14.61 | 14.66 | -2.72% | 314,155 | 474,566,876 |
| 2024-12-03 | 15.16 | 15.7 | 15.01 | 15.07 | +0.6% | 448,983 | 688,828,344 |
| 2024-12-02 | 14.52 | 14.98 | 14.48 | 14.98 | +2.6% | 301,444 | 444,697,211 |
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：