股票概览
12.2
-4.39%
-0.56
12.79
开盘价
12.9
最高价
12.18
最低价
146,806
成交量
数据更新至: 2024-12-31
技术指标
12.63
MA5 (5日均线)
12.84
MA10 (10日均线)
13.22
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 | 12.79 | 12.9 | 12.18 | 12.2 | -4.39% | 146,806 | 182,185,956 |
| 2024-12-30 | 12.74 | 13.05 | 12.4 | 12.76 | +0.16% | 130,512 | 166,712,243 |
| 2024-12-27 | 12.85 | 12.98 | 12.68 | 12.74 | -0.47% | 88,659 | 113,814,462 |
| 2024-12-26 | 12.61 | 12.95 | 12.61 | 12.8 | +1.03% | 100,383 | 128,957,584 |
| 2024-12-25 | 12.97 | 13.01 | 12.51 | 12.67 | -2.69% | 143,448 | 181,817,765 |
| 2024-12-24 | 12.86 | 13.19 | 12.74 | 13.02 | +2.36% | 144,213 | 187,597,436 |
| 2024-12-23 | 13.19 | 13.22 | 12.69 | 12.72 | -3.56% | 147,096 | 190,043,208 |
| 2024-12-20 | 13.12 | 13.31 | 13.06 | 13.19 | +0.23% | 153,787 | 203,044,703 |
| 2024-12-19 | 13 | 13.23 | 12.8 | 13.16 | +0.23% | 151,954 | 197,622,828 |
| 2024-12-18 | 13.01 | 13.33 | 12.86 | 13.13 | +0.92% | 116,535 | 152,872,595 |
| 2024-12-17 | 13.27 | 13.54 | 12.96 | 13.01 | -2.11% | 168,495 | 221,344,768 |
| 2024-12-16 | 13.45 | 13.5 | 13.02 | 13.29 | -1.7% | 241,966 | 319,791,140 |
| 2024-12-13 | 14.1 | 14.1 | 13.48 | 13.52 | -5.06% | 439,355 | 600,591,822 |
| 2024-12-12 | 14.16 | 14.39 | 13.81 | 14.24 | +1.86% | 306,275 | 432,304,434 |
| 2024-12-11 | 13.6 | 14.3 | 13.6 | 13.98 | +1.75% | 255,798 | 358,385,854 |
| 2024-12-10 | 14.12 | 14.2 | 13.66 | 13.74 | +1.03% | 213,388 | 296,427,437 |
| 2024-12-09 | 13.73 | 13.96 | 13.44 | 13.6 | -0.44% | 140,302 | 191,404,867 |
| 2024-12-06 | 13.53 | 13.75 | 13.33 | 13.66 | +1.11% | 139,902 | 189,987,515 |
| 2024-12-05 | 13.32 | 13.65 | 13.3 | 13.51 | +0.67% | 100,917 | 136,504,211 |
| 2024-12-04 | 13.79 | 13.81 | 13.3 | 13.42 | -3.45% | 160,121 | 216,814,334 |
| 2024-12-03 | 13.48 | 14 | 13.26 | 13.9 | +3.12% | 237,076 | 324,909,825 |
| 2024-12-02 | 13.35 | 13.57 | 13.25 | 13.48 | +1.28% | 167,915 | 225,936,236 |
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：