股票概览
12.18
-3.56%
-0.45
12.68
开盘价
12.75
最高价
12.18
最低价
26,899
成交量
数据更新至: 2024-12-31
技术指标
12.61
MA5 (5日均线)
12.95
MA10 (10日均线)
13.63
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 | 12.68 | 12.75 | 12.18 | 12.18 | -3.56% | 26,899 | 33,337,726 |
| 2024-12-30 | 12.85 | 12.9 | 12.4 | 12.63 | -2.17% | 20,295 | 25,662,561 |
| 2024-12-27 | 12.82 | 13.04 | 12.71 | 12.91 | +1.18% | 18,697 | 24,187,881 |
| 2024-12-26 | 12.6 | 12.92 | 12.51 | 12.76 | +1.35% | 20,646 | 26,423,085 |
| 2024-12-25 | 12.94 | 13.01 | 12.37 | 12.59 | -3.67% | 36,519 | 45,985,664 |
| 2024-12-24 | 12.83 | 13.21 | 12.76 | 13.07 | +1.48% | 25,888 | 33,672,497 |
| 2024-12-23 | 13.69 | 13.78 | 12.78 | 12.88 | -5.85% | 52,553 | 69,269,053 |
| 2024-12-20 | 13.4 | 13.83 | 13.39 | 13.68 | +2.47% | 37,561 | 51,241,122 |
| 2024-12-19 | 13.38 | 13.54 | 13.18 | 13.35 | -0.6% | 30,054 | 40,147,144 |
| 2024-12-18 | 13.6 | 13.67 | 13.2 | 13.43 | -0.37% | 32,558 | 43,867,600 |
| 2024-12-17 | 14.23 | 14.6 | 13.46 | 13.48 | -5.07% | 58,004 | 80,613,586 |
| 2024-12-16 | 14.37 | 14.42 | 14.1 | 14.2 | -1.25% | 34,205 | 48,680,571 |
| 2024-12-13 | 14.66 | 14.68 | 14.35 | 14.38 | -2.71% | 44,635 | 64,522,500 |
| 2024-12-12 | 14.73 | 14.88 | 14.48 | 14.78 | +0.34% | 51,509 | 75,651,598 |
| 2024-12-11 | 14.57 | 14.73 | 14.35 | 14.73 | +2.29% | 58,234 | 84,800,975 |
| 2024-12-10 | 14.68 | 14.86 | 14.39 | 14.4 | +0.28% | 57,202 | 83,656,429 |
| 2024-12-09 | 14.19 | 14.4 | 14.03 | 14.36 | +0.98% | 40,329 | 57,494,153 |
| 2024-12-06 | 14.23 | 14.34 | 13.94 | 14.22 | -0.28% | 44,297 | 62,785,755 |
| 2024-12-05 | 14.16 | 14.38 | 14.11 | 14.26 | -0.14% | 45,372 | 64,581,464 |
| 2024-12-04 | 14.77 | 14.96 | 14.18 | 14.28 | -1.79% | 78,788 | 114,874,870 |
| 2024-12-03 | 14.47 | 14.73 | 14.34 | 14.54 | +0.76% | 54,049 | 78,586,051 |
| 2024-12-02 | 14.27 | 14.44 | 14.16 | 14.43 | +0.91% | 45,071 | 64,602,597 |
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：