股票概览
12.61
-4.83%
-0.64
13.27
开盘价
13.5
最高价
12.61
最低价
257,417
成交量
数据更新至: 2024-12-31
技术指标
11.92
MA5 (5日均线)
11.66
MA10 (10日均线)
11.85
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 | 13.27 | 13.5 | 12.61 | 12.61 | -4.83% | 257,417 | 331,605,784 |
| 2024-12-30 | 12.47 | 13.97 | 12.08 | 13.25 | +12.77% | 350,377 | 456,281,796 |
| 2024-12-27 | 11.28 | 12.09 | 11.18 | 11.75 | +5.48% | 105,972 | 124,254,149 |
| 2024-12-26 | 10.78 | 11.26 | 10.78 | 11.14 | +2.86% | 33,234 | 36,905,596 |
| 2024-12-25 | 11.3 | 11.3 | 10.75 | 10.83 | -3.82% | 43,291 | 47,196,453 |
| 2024-12-24 | 11.15 | 11.32 | 10.96 | 11.26 | +1.81% | 27,198 | 30,335,517 |
| 2024-12-23 | 11.7 | 11.76 | 11.04 | 11.06 | -5.55% | 47,757 | 53,866,178 |
| 2024-12-20 | 11.54 | 11.79 | 11.51 | 11.71 | +1.47% | 29,372 | 34,350,835 |
| 2024-12-19 | 11.46 | 11.62 | 11.24 | 11.54 | +0.79% | 34,695 | 39,624,280 |
| 2024-12-18 | 11.5 | 11.58 | 11.23 | 11.45 | -0.26% | 28,998 | 33,187,868 |
| 2024-12-17 | 11.88 | 12.03 | 11.45 | 11.48 | -4.25% | 41,033 | 47,973,249 |
| 2024-12-16 | 12.04 | 12.2 | 11.9 | 11.99 | -0.33% | 33,562 | 40,394,701 |
| 2024-12-13 | 12.18 | 12.42 | 12.01 | 12.03 | -2.04% | 54,718 | 66,517,278 |
| 2024-12-12 | 12.22 | 12.35 | 12.04 | 12.28 | +0.49% | 44,931 | 54,930,513 |
| 2024-12-11 | 12.1 | 12.28 | 12 | 12.22 | +1.41% | 45,088 | 54,862,132 |
| 2024-12-10 | 12.37 | 12.47 | 12 | 12.05 | +0.08% | 53,089 | 64,631,150 |
| 2024-12-09 | 12.13 | 12.21 | 11.9 | 12.04 | -0.74% | 37,825 | 45,602,026 |
| 2024-12-06 | 12.14 | 12.22 | 11.93 | 12.13 | -0.16% | 43,702 | 52,714,311 |
| 2024-12-05 | 11.93 | 12.24 | 11.89 | 12.15 | +1.5% | 36,670 | 44,439,086 |
| 2024-12-04 | 12.24 | 12.3 | 11.9 | 11.97 | -1.64% | 46,709 | 56,454,208 |
| 2024-12-03 | 12.25 | 12.32 | 11.94 | 12.17 | -0.49% | 55,936 | 67,746,001 |
| 2024-12-02 | 12.03 | 12.38 | 11.97 | 12.23 | +1.75% | 48,184 | 58,652,427 |
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：