股票概览
11.91
-2.93%
-0.36
12.35
开盘价
12.44
最高价
11.83
最低价
35,971
成交量
数据更新至: 2024-12-31
技术指标
12.18
MA5 (5日均线)
12.39
MA10 (10日均线)
12.61
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 | 12.35 | 12.44 | 11.83 | 11.91 | -2.93% | 35,971 | 43,435,928 |
| 2024-12-30 | 12.31 | 12.45 | 11.95 | 12.27 | -1.45% | 36,709 | 44,934,567 |
| 2024-12-27 | 12.35 | 12.67 | 12.26 | 12.45 | +1.47% | 24,133 | 30,178,448 |
| 2024-12-26 | 12.02 | 12.35 | 11.92 | 12.27 | +2.08% | 25,375 | 31,062,530 |
| 2024-12-25 | 12.44 | 12.54 | 11.75 | 12.02 | -3.61% | 38,949 | 46,858,900 |
| 2024-12-24 | 12.41 | 12.68 | 12.16 | 12.47 | +1.38% | 35,879 | 44,611,652 |
| 2024-12-23 | 12.96 | 13.1 | 12.21 | 12.3 | -5.38% | 47,057 | 59,093,046 |
| 2024-12-20 | 12.76 | 13.16 | 12.6 | 13 | +2.36% | 40,349 | 52,299,499 |
| 2024-12-19 | 12.46 | 12.76 | 12.26 | 12.7 | +1.76% | 37,373 | 47,162,269 |
| 2024-12-18 | 12.38 | 12.67 | 12.01 | 12.48 | +1.05% | 26,419 | 32,817,690 |
| 2024-12-17 | 13.04 | 13.04 | 12.25 | 12.35 | -4.78% | 32,281 | 40,636,252 |
| 2024-12-16 | 13.01 | 13.18 | 12.86 | 12.97 | -0.46% | 30,692 | 39,956,497 |
| 2024-12-13 | 13.19 | 13.3 | 13.01 | 13.03 | -1.14% | 36,519 | 47,883,008 |
| 2024-12-12 | 13.25 | 13.32 | 13.01 | 13.18 | -1.2% | 38,130 | 50,062,005 |
| 2024-12-11 | 12.88 | 13.42 | 12.78 | 13.34 | +2.77% | 64,738 | 84,930,736 |
| 2024-12-10 | 13.2 | 13.62 | 12.92 | 12.98 | +0.78% | 81,300 | 106,797,701 |
| 2024-12-09 | 12.64 | 13.22 | 12.57 | 12.88 | +1.74% | 67,548 | 86,502,251 |
| 2024-12-06 | 12.69 | 12.75 | 12.41 | 12.66 | +0.4% | 42,322 | 53,190,344 |
| 2024-12-05 | 12.38 | 12.66 | 12.31 | 12.61 | +2.44% | 28,087 | 35,228,263 |
| 2024-12-04 | 12.52 | 12.58 | 12.22 | 12.31 | -1.99% | 27,377 | 34,001,573 |
| 2024-12-03 | 12.54 | 12.65 | 12.39 | 12.56 | +0.16% | 31,214 | 39,119,493 |
| 2024-12-02 | 12.4 | 12.57 | 12.26 | 12.54 | +1.95% | 37,825 | 47,241,657 |
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：