股票概览
12.45
-2.58%
-0.33
12.83
开盘价
12.87
最高价
12.43
最低价
42,204
成交量
数据更新至: 2024-12-31
技术指标
12.66
MA5 (5日均线)
12.86
MA10 (10日均线)
13.12
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 | 12.83 | 12.87 | 12.43 | 12.45 | -2.58% | 42,204 | 53,280,262 |
| 2024-12-30 | 12.78 | 13.03 | 12.61 | 12.78 | -0.85% | 39,649 | 50,900,665 |
| 2024-12-27 | 12.84 | 13.19 | 12.72 | 12.89 | +1.5% | 50,069 | 65,077,263 |
| 2024-12-26 | 12.5 | 12.83 | 12.41 | 12.7 | +1.6% | 34,086 | 43,371,673 |
| 2024-12-25 | 12.82 | 12.9 | 12.29 | 12.5 | -3.47% | 58,851 | 73,761,801 |
| 2024-12-24 | 13.08 | 13.34 | 12.81 | 12.95 | -2.12% | 74,912 | 97,497,431 |
| 2024-12-23 | 13 | 13.48 | 12.57 | 13.23 | +1.93% | 121,397 | 158,778,815 |
| 2024-12-20 | 12.8 | 13.09 | 12.75 | 12.98 | +1.49% | 54,766 | 71,123,028 |
| 2024-12-19 | 12.88 | 13.01 | 12.7 | 12.79 | -3.83% | 83,180 | 106,540,506 |
| 2024-12-18 | 13.3 | 13.51 | 13.1 | 13.3 | +0.08% | 66,839 | 89,180,069 |
| 2024-12-17 | 13.58 | 13.74 | 13.2 | 13.29 | -2.35% | 97,221 | 131,145,758 |
| 2024-12-16 | 13.38 | 13.71 | 13.35 | 13.61 | +1.49% | 81,149 | 109,976,432 |
| 2024-12-13 | 13.49 | 13.63 | 13.23 | 13.41 | -0.96% | 87,947 | 117,721,449 |
| 2024-12-12 | 13.62 | 13.73 | 13.48 | 13.54 | -0.59% | 64,026 | 86,942,753 |
| 2024-12-11 | 13.4 | 13.69 | 13.35 | 13.62 | +0.89% | 81,930 | 110,977,980 |
| 2024-12-10 | 13.69 | 13.85 | 13.37 | 13.5 | +1.2% | 128,273 | 174,068,975 |
| 2024-12-09 | 13.27 | 13.37 | 13.08 | 13.34 | +0.6% | 62,641 | 83,015,633 |
| 2024-12-06 | 13.23 | 13.33 | 13.06 | 13.26 | +0.23% | 61,293 | 81,031,988 |
| 2024-12-05 | 12.98 | 13.31 | 12.98 | 13.23 | +1.22% | 53,842 | 70,895,237 |
| 2024-12-04 | 13.31 | 13.4 | 12.98 | 13.07 | -1.73% | 57,141 | 75,238,074 |
| 2024-12-03 | 13.47 | 13.5 | 13.18 | 13.3 | -1.41% | 62,809 | 83,646,353 |
| 2024-12-02 | 13.08 | 13.58 | 13.05 | 13.49 | +3.69% | 95,095 | 127,233,374 |
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：