股票概览
11.96
-3.55%
-0.44
12.46
开盘价
12.55
最高价
11.93
最低价
35,014
成交量
数据更新至: 2024-12-31
技术指标
12.41
MA5 (5日均线)
12.61
MA10 (10日均线)
13.14
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 | 12.46 | 12.55 | 11.93 | 11.96 | -3.55% | 35,014 | 42,525,432 |
| 2024-12-30 | 12.64 | 12.68 | 12.16 | 12.4 | -1.9% | 26,275 | 32,734,470 |
| 2024-12-27 | 12.69 | 12.82 | 12.55 | 12.64 | -0.39% | 26,354 | 33,462,163 |
| 2024-12-26 | 12.44 | 12.76 | 12.22 | 12.69 | +2.67% | 37,256 | 46,978,134 |
| 2024-12-25 | 12.53 | 12.59 | 11.96 | 12.36 | -1.59% | 36,171 | 44,207,648 |
| 2024-12-24 | 12.45 | 12.73 | 12.24 | 12.56 | +1.37% | 45,655 | 57,012,989 |
| 2024-12-23 | 13.33 | 13.33 | 12.3 | 12.39 | -5.99% | 54,042 | 68,414,572 |
| 2024-12-20 | 12.91 | 13.29 | 12.89 | 13.18 | +1.78% | 33,920 | 44,528,548 |
| 2024-12-19 | 12.78 | 12.99 | 12.66 | 12.95 | +0.23% | 30,724 | 39,340,242 |
| 2024-12-18 | 13 | 13.1 | 12.66 | 12.92 | -0.62% | 42,035 | 54,219,378 |
| 2024-12-17 | 13.68 | 13.78 | 12.86 | 13 | -3.35% | 55,793 | 73,714,239 |
| 2024-12-16 | 13.6 | 13.69 | 13.34 | 13.45 | -0.81% | 35,377 | 47,807,407 |
| 2024-12-13 | 13.82 | 13.87 | 13.52 | 13.56 | -2.59% | 49,520 | 67,661,404 |
| 2024-12-12 | 13.94 | 14.15 | 13.78 | 13.92 | -0.43% | 47,404 | 66,082,415 |
| 2024-12-11 | 13.85 | 14 | 13.66 | 13.98 | +1.3% | 53,716 | 74,427,609 |
| 2024-12-10 | 14.15 | 14.18 | 13.8 | 13.8 | 0% | 80,765 | 113,225,634 |
| 2024-12-09 | 13.61 | 13.82 | 13.55 | 13.8 | +1.1% | 55,183 | 75,715,657 |
| 2024-12-06 | 13.81 | 13.9 | 13.59 | 13.65 | -1.37% | 54,215 | 74,207,401 |
| 2024-12-05 | 13.66 | 13.99 | 13.6 | 13.84 | +1.17% | 58,031 | 80,209,699 |
| 2024-12-04 | 13.62 | 13.95 | 13.54 | 13.68 | -0.07% | 61,104 | 84,025,392 |
| 2024-12-03 | 13.67 | 13.78 | 13.58 | 13.69 | -0.07% | 45,906 | 62,874,795 |
| 2024-12-02 | 13.36 | 13.71 | 13.31 | 13.7 | +2.62% | 52,007 | 70,555,838 |
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：