股票概览
12.36
+3.26%
+0.39
12.16
开盘价
12.47
最高价
11.92
最低价
74,355
成交量
数据更新至: 2024-12-31
技术指标
11.92
MA5 (5日均线)
11.80
MA10 (10日均线)
12.28
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 | 12.16 | 12.47 | 11.92 | 12.36 | +3.26% | 74,355 | 91,310,799 |
| 2024-12-30 | 12.03 | 12.32 | 11.8 | 11.97 | -0.5% | 64,204 | 77,572,902 |
| 2024-12-27 | 12 | 12.32 | 11.71 | 12.03 | +0.75% | 76,487 | 91,671,834 |
| 2024-12-26 | 11.5 | 12.27 | 11.48 | 11.94 | +5.66% | 101,645 | 121,414,429 |
| 2024-12-25 | 11.25 | 11.98 | 11.22 | 11.3 | -0.18% | 108,163 | 125,542,683 |
| 2024-12-24 | 10.47 | 11.5 | 10.38 | 11.32 | +6.59% | 157,736 | 173,925,988 |
| 2024-12-23 | 11.06 | 11.34 | 10.57 | 10.62 | -14.49% | 177,784 | 194,025,722 |
| 2024-12-20 | 12.15 | 12.71 | 12.15 | 12.42 | +2.22% | 70,412 | 88,148,512 |
| 2024-12-19 | 11.75 | 12.24 | 11.74 | 12.15 | +2.02% | 41,207 | 49,488,035 |
| 2024-12-18 | 11.85 | 12.08 | 11.36 | 11.91 | +1.19% | 44,872 | 52,793,679 |
| 2024-12-17 | 12.34 | 12.39 | 11.68 | 11.77 | -4.62% | 55,579 | 66,464,133 |
| 2024-12-16 | 12.9 | 12.91 | 12.28 | 12.34 | -2.37% | 60,492 | 75,368,562 |
| 2024-12-13 | 12.88 | 12.98 | 12.64 | 12.64 | -2.69% | 56,156 | 71,989,993 |
| 2024-12-12 | 12.97 | 13.21 | 12.78 | 12.99 | +0.23% | 51,220 | 66,520,774 |
| 2024-12-11 | 12.98 | 13.08 | 12.68 | 12.96 | -0.99% | 58,624 | 75,608,525 |
| 2024-12-10 | 13.3 | 13.4 | 13.03 | 13.09 | +1.71% | 75,529 | 99,922,510 |
| 2024-12-09 | 13.16 | 13.23 | 12.78 | 12.87 | -1.68% | 78,155 | 101,527,511 |
| 2024-12-06 | 13.01 | 13.29 | 12.66 | 13.09 | +0.69% | 85,235 | 110,909,426 |
| 2024-12-05 | 12.8 | 13.35 | 12.72 | 13 | +0.78% | 73,737 | 96,459,073 |
| 2024-12-04 | 13.28 | 13.51 | 12.8 | 12.9 | -2.35% | 62,716 | 82,251,389 |
| 2024-12-03 | 13.67 | 13.75 | 13.07 | 13.21 | -3.72% | 106,844 | 142,588,875 |
| 2024-12-02 | 14.16 | 14.23 | 13.52 | 13.72 | -2.83% | 136,950 | 188,096,925 |
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：