股票概览
12.11
-2.34%
-0.29
12.39
开盘价
12.46
最高价
12.03
最低价
28,297
成交量
数据更新至: 2024-12-31
技术指标
12.33
MA5 (5日均线)
12.49
MA10 (10日均线)
12.74
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 | 12.39 | 12.46 | 12.03 | 12.11 | -2.34% | 28,297 | 34,619,520 |
| 2024-12-30 | 12.4 | 12.5 | 12.36 | 12.4 | -0.8% | 20,533 | 25,503,742 |
| 2024-12-27 | 12.35 | 12.59 | 12.27 | 12.5 | +1.54% | 25,377 | 31,674,382 |
| 2024-12-26 | 12.34 | 12.43 | 12.27 | 12.31 | 0% | 16,167 | 19,982,459 |
| 2024-12-25 | 12.53 | 12.63 | 12.2 | 12.31 | -1.36% | 35,263 | 43,487,772 |
| 2024-12-24 | 12.44 | 12.57 | 12.35 | 12.48 | +0.56% | 22,758 | 28,372,991 |
| 2024-12-23 | 12.92 | 12.93 | 12.36 | 12.41 | -3.65% | 44,184 | 55,593,539 |
| 2024-12-20 | 12.7 | 12.95 | 12.7 | 12.88 | +1.02% | 28,367 | 36,512,830 |
| 2024-12-19 | 12.64 | 12.76 | 12.58 | 12.75 | +0.24% | 25,154 | 31,867,676 |
| 2024-12-18 | 12.82 | 12.93 | 12.65 | 12.72 | -0.63% | 27,770 | 35,387,119 |
| 2024-12-17 | 13.2 | 13.2 | 12.7 | 12.8 | -2.74% | 47,756 | 61,609,773 |
| 2024-12-16 | 13.1 | 13.35 | 13.08 | 13.16 | +0.53% | 47,843 | 63,180,364 |
| 2024-12-13 | 13.22 | 13.37 | 13.07 | 13.09 | -1.8% | 54,891 | 72,477,038 |
| 2024-12-12 | 13.12 | 13.35 | 13.04 | 13.33 | +1.91% | 59,858 | 79,332,712 |
| 2024-12-11 | 13 | 13.15 | 12.98 | 13.08 | +0.46% | 35,762 | 46,726,012 |
| 2024-12-10 | 13.41 | 13.47 | 12.99 | 13.02 | -0.76% | 67,042 | 88,312,613 |
| 2024-12-09 | 12.92 | 13.28 | 12.92 | 13.12 | +1.78% | 80,775 | 106,023,835 |
| 2024-12-06 | 12.73 | 12.94 | 12.73 | 12.89 | +0.94% | 34,521 | 44,364,375 |
| 2024-12-05 | 12.66 | 12.78 | 12.55 | 12.77 | +1.11% | 26,419 | 33,553,944 |
| 2024-12-04 | 12.98 | 12.98 | 12.58 | 12.63 | -2.77% | 41,717 | 53,241,750 |
| 2024-12-03 | 12.94 | 13.03 | 12.9 | 12.99 | -0.08% | 29,127 | 37,795,599 |
| 2024-12-02 | 12.82 | 13.04 | 12.82 | 13 | +1.4% | 37,520 | 48,628,449 |
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：