股票概览
11.49
-3.85%
-0.46
12.1
开盘价
12.2
最高价
11.46
最低价
46,199
成交量
数据更新至: 2024-12-31
技术指标
12.09
MA5 (5日均线)
12.72
MA10 (10日均线)
12.93
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 | 12.1 | 12.2 | 11.46 | 11.49 | -3.85% | 46,199 | 54,163,483 |
| 2024-12-30 | 12.2 | 12.23 | 11.63 | 11.95 | -2.37% | 41,921 | 50,203,615 |
| 2024-12-27 | 12.64 | 12.73 | 12.22 | 12.24 | -3.16% | 56,066 | 69,904,195 |
| 2024-12-26 | 12.21 | 12.72 | 11.99 | 12.64 | +4.29% | 68,493 | 85,976,000 |
| 2024-12-25 | 13.02 | 13.14 | 11.98 | 12.12 | -6.91% | 78,264 | 96,100,921 |
| 2024-12-24 | 13.09 | 13.28 | 12.66 | 13.02 | +0.54% | 67,545 | 87,754,986 |
| 2024-12-23 | 13.8 | 13.95 | 12.88 | 12.95 | -6.9% | 94,702 | 125,876,407 |
| 2024-12-20 | 13.5 | 14.08 | 13.4 | 13.91 | +1.24% | 118,687 | 163,599,330 |
| 2024-12-19 | 13 | 13.75 | 12.98 | 13.74 | +4.81% | 115,532 | 157,046,572 |
| 2024-12-18 | 13.06 | 13.25 | 12.4 | 13.11 | +1.86% | 72,946 | 94,549,400 |
| 2024-12-17 | 13.76 | 14 | 12.84 | 12.87 | -7.28% | 99,803 | 133,868,218 |
| 2024-12-16 | 13.73 | 14.2 | 13.53 | 13.88 | +1.46% | 97,066 | 133,966,188 |
| 2024-12-13 | 13.6 | 14.05 | 13.53 | 13.68 | -0.8% | 113,893 | 157,676,730 |
| 2024-12-12 | 13.18 | 13.89 | 13.05 | 13.79 | +5.19% | 136,181 | 184,258,181 |
| 2024-12-11 | 12.85 | 13.12 | 12.78 | 13.11 | +2.02% | 55,784 | 72,430,586 |
| 2024-12-10 | 13.16 | 13.29 | 12.83 | 12.85 | +0.55% | 61,266 | 79,538,259 |
| 2024-12-09 | 12.82 | 12.9 | 12.58 | 12.78 | -0.39% | 42,671 | 54,367,073 |
| 2024-12-06 | 12.88 | 12.93 | 12.56 | 12.83 | -0.54% | 60,402 | 77,036,057 |
| 2024-12-05 | 12.76 | 12.99 | 12.71 | 12.9 | +0.55% | 54,296 | 70,044,422 |
| 2024-12-04 | 12.99 | 13.12 | 12.68 | 12.83 | -1.23% | 54,555 | 70,246,548 |
| 2024-12-03 | 13.04 | 13.15 | 12.81 | 12.99 | -0.23% | 65,110 | 84,444,298 |
| 2024-12-02 | 13.01 | 13.24 | 12.76 | 13.02 | +0.93% | 85,787 | 111,654,178 |
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：