股票概览
12.36
+2.23%
+0.27
12.2
开盘价
12.73
最高价
12.05
最低价
63,756
成交量
数据更新至: 2024-12-31
技术指标
12.42
MA5 (5日均线)
13.27
MA10 (10日均线)
14.77
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 | 12.2 | 12.73 | 12.05 | 12.36 | +2.23% | 63,756 | 78,797,791 |
| 2024-12-30 | 12.83 | 12.87 | 11.96 | 12.09 | -5.1% | 56,223 | 68,438,532 |
| 2024-12-27 | 12.5 | 13.16 | 12.46 | 12.74 | +2.58% | 40,075 | 51,527,173 |
| 2024-12-26 | 12.47 | 12.73 | 12.29 | 12.42 | -0.48% | 39,805 | 49,739,755 |
| 2024-12-25 | 13.24 | 13.54 | 12.16 | 12.48 | -6.59% | 74,647 | 93,129,162 |
| 2024-12-24 | 13.77 | 13.95 | 13.05 | 13.36 | -2.34% | 51,330 | 68,578,055 |
| 2024-12-23 | 14.98 | 15.14 | 13.55 | 13.68 | -8.68% | 78,606 | 110,980,120 |
| 2024-12-20 | 14.07 | 15.02 | 13.95 | 14.98 | +2.96% | 77,842 | 113,874,731 |
| 2024-12-19 | 13.97 | 14.55 | 13.44 | 14.55 | +3.78% | 71,080 | 99,653,080 |
| 2024-12-18 | 15.21 | 15.46 | 13.7 | 14.02 | -7.28% | 111,072 | 156,071,151 |
| 2024-12-17 | 16.5 | 16.65 | 15.05 | 15.12 | -7.75% | 73,190 | 114,293,253 |
| 2024-12-16 | 16.4 | 16.58 | 16.11 | 16.39 | +0.55% | 40,009 | 65,421,293 |
| 2024-12-13 | 16.61 | 16.63 | 15.81 | 16.3 | -1.39% | 43,365 | 70,584,139 |
| 2024-12-12 | 16.53 | 16.72 | 16.2 | 16.53 | -0.6% | 48,808 | 80,069,066 |
| 2024-12-11 | 16.35 | 16.88 | 16.32 | 16.63 | +2.34% | 72,583 | 121,094,466 |
| 2024-12-10 | 17.51 | 17.64 | 16.19 | 16.25 | -2.87% | 83,470 | 138,408,022 |
| 2024-12-09 | 16.41 | 17.18 | 16.28 | 16.73 | +1.95% | 74,488 | 125,286,334 |
| 2024-12-06 | 16.17 | 16.71 | 16.08 | 16.41 | -0.61% | 56,402 | 92,102,753 |
| 2024-12-05 | 16.25 | 16.88 | 15.79 | 16.51 | +4.63% | 87,272 | 142,728,055 |
| 2024-12-04 | 16.15 | 16.37 | 15.7 | 15.78 | -3.37% | 81,188 | 129,339,518 |
| 2024-12-03 | 16.38 | 16.75 | 16.25 | 16.33 | -0.61% | 85,435 | 140,720,046 |
| 2024-12-02 | 15.62 | 16.74 | 15.62 | 16.43 | +3.01% | 143,392 | 234,168,000 |
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：