股票概览
11.71
-4.02%
-0.49
12.28
开盘价
12.43
最高价
11.71
最低价
36,534
成交量
数据更新至: 2024-12-31
技术指标
12.05
MA5 (5日均线)
12.66
MA10 (10日均线)
13.34
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 | 12.28 | 12.43 | 11.71 | 11.71 | -4.02% | 36,534 | 43,876,458 |
| 2024-12-30 | 12.2 | 12.31 | 11.7 | 12.2 | -0.16% | 35,844 | 43,333,391 |
| 2024-12-27 | 12.2 | 12.55 | 12.05 | 12.22 | +0.41% | 31,417 | 38,767,321 |
| 2024-12-26 | 11.98 | 12.38 | 11.96 | 12.17 | +1.93% | 32,766 | 40,057,969 |
| 2024-12-25 | 12.45 | 12.51 | 11.66 | 11.94 | -4.1% | 47,399 | 56,534,985 |
| 2024-12-24 | 12.82 | 12.89 | 12.15 | 12.45 | -1.27% | 39,369 | 48,988,279 |
| 2024-12-23 | 13.9 | 13.98 | 12.54 | 12.61 | -9.8% | 60,793 | 79,521,075 |
| 2024-12-20 | 13.9 | 14.13 | 13.62 | 13.98 | +1.01% | 41,461 | 57,813,670 |
| 2024-12-19 | 13.51 | 13.93 | 13.21 | 13.84 | +2.75% | 46,281 | 62,950,635 |
| 2024-12-18 | 13.3 | 13.71 | 12.75 | 13.47 | +0.97% | 49,664 | 66,135,274 |
| 2024-12-17 | 14.11 | 14.21 | 13.28 | 13.34 | -6.58% | 77,002 | 105,005,875 |
| 2024-12-16 | 14.38 | 15.24 | 14.17 | 14.28 | +0.49% | 122,647 | 180,382,413 |
| 2024-12-13 | 14.5 | 14.79 | 14.18 | 14.21 | -4.25% | 93,789 | 135,278,491 |
| 2024-12-12 | 14.19 | 15.1 | 14.15 | 14.84 | +3.99% | 127,054 | 185,246,313 |
| 2024-12-11 | 14.2 | 14.55 | 13.88 | 14.27 | +1.21% | 87,004 | 123,588,944 |
| 2024-12-10 | 14.18 | 14.44 | 13.86 | 14.1 | +2.17% | 77,599 | 110,044,186 |
| 2024-12-09 | 13.77 | 13.93 | 13.51 | 13.8 | -0.29% | 36,870 | 50,629,129 |
| 2024-12-06 | 13.97 | 14.12 | 13.69 | 13.84 | -0.36% | 48,229 | 66,869,215 |
| 2024-12-05 | 13.62 | 14 | 13.5 | 13.89 | +1.39% | 50,161 | 69,547,220 |
| 2024-12-04 | 13.86 | 14.61 | 13.57 | 13.7 | -1.01% | 76,372 | 106,730,445 |
| 2024-12-03 | 13.57 | 14 | 13.33 | 13.84 | +1.99% | 52,437 | 72,115,832 |
| 2024-12-02 | 13.34 | 13.62 | 13.22 | 13.57 | +1.5% | 38,733 | 52,072,866 |
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：