股票概览
11.96
-1.32%
-0.16
12.13
开盘价
12.17
最高价
11.67
最低价
53,528
成交量
数据更新至: 2024-12-31
技术指标
12.00
MA5 (5日均线)
12.12
MA10 (10日均线)
12.67
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 | 12.13 | 12.17 | 11.67 | 11.96 | -1.32% | 53,528 | 63,780,693 |
| 2024-12-30 | 12.03 | 12.19 | 11.68 | 12.12 | -0.25% | 55,833 | 66,794,079 |
| 2024-12-27 | 11.95 | 12.22 | 11.82 | 12.15 | +1.5% | 38,534 | 46,572,600 |
| 2024-12-26 | 11.81 | 12.11 | 11.81 | 11.97 | +1.35% | 30,885 | 36,933,651 |
| 2024-12-25 | 12 | 12.15 | 11.65 | 11.81 | -2.15% | 50,610 | 59,705,634 |
| 2024-12-24 | 11.68 | 12.15 | 11.6 | 12.07 | +3.61% | 64,350 | 76,643,408 |
| 2024-12-23 | 12.65 | 12.65 | 11.53 | 11.65 | -7.83% | 95,202 | 113,818,587 |
| 2024-12-20 | 12.21 | 12.82 | 12.21 | 12.64 | +3.1% | 60,332 | 75,689,744 |
| 2024-12-19 | 12.34 | 12.54 | 11.99 | 12.26 | -2.54% | 76,823 | 93,539,838 |
| 2024-12-18 | 12.7 | 12.8 | 12.5 | 12.58 | -0.94% | 52,972 | 66,828,798 |
| 2024-12-17 | 13.01 | 13.05 | 12.43 | 12.7 | -3.27% | 77,290 | 98,229,657 |
| 2024-12-16 | 13.01 | 13.36 | 12.73 | 13.13 | +0.46% | 76,903 | 100,857,506 |
| 2024-12-13 | 13.08 | 13.43 | 13.07 | 13.07 | -2.39% | 74,859 | 98,606,814 |
| 2024-12-12 | 13.9 | 13.93 | 13.17 | 13.39 | -0.52% | 121,470 | 163,438,816 |
| 2024-12-11 | 13.45 | 13.59 | 13.05 | 13.46 | -0.52% | 109,637 | 145,005,118 |
| 2024-12-10 | 13.59 | 13.95 | 13.26 | 13.53 | +2.11% | 130,809 | 178,151,585 |
| 2024-12-09 | 13.63 | 13.79 | 13.02 | 13.25 | -2.93% | 103,431 | 137,640,046 |
| 2024-12-06 | 13.58 | 14.1 | 13.27 | 13.65 | +1.11% | 183,732 | 251,274,941 |
| 2024-12-05 | 12.4 | 13.8 | 12.39 | 13.5 | +7.74% | 252,505 | 336,467,536 |
| 2024-12-04 | 12.63 | 12.81 | 12.31 | 12.53 | -0.79% | 99,228 | 125,022,344 |
| 2024-12-03 | 12.55 | 12.77 | 12.36 | 12.63 | -0.32% | 86,910 | 109,013,025 |
| 2024-12-02 | 12.41 | 12.8 | 12.26 | 12.67 | +1.77% | 139,577 | 174,729,633 |
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：