股票概览
12.17
-3.49%
-0.44
12.61
开盘价
12.86
最高价
12.14
最低价
75,267
成交量
数据更新至: 2024-12-31
技术指标
12.46
MA5 (5日均线)
13.02
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 | 12.61 | 12.86 | 12.14 | 12.17 | -3.49% | 75,267 | 94,160,144 |
| 2024-12-30 | 12.31 | 12.66 | 11.86 | 12.61 | +1.53% | 80,119 | 99,335,023 |
| 2024-12-27 | 12.57 | 12.88 | 12.41 | 12.42 | -1.35% | 65,432 | 82,602,992 |
| 2024-12-26 | 12.53 | 12.75 | 12.36 | 12.59 | +0.56% | 59,467 | 75,228,551 |
| 2024-12-25 | 13 | 13.25 | 12.18 | 12.52 | -3.77% | 100,884 | 126,662,731 |
| 2024-12-24 | 13.3 | 13.32 | 12.64 | 13.01 | -0.91% | 109,640 | 141,406,644 |
| 2024-12-23 | 14.37 | 14.37 | 13.11 | 13.13 | -8.25% | 122,246 | 165,738,946 |
| 2024-12-20 | 13.92 | 14.42 | 13.79 | 14.31 | +2.51% | 103,392 | 146,635,179 |
| 2024-12-19 | 13.29 | 14.35 | 13.26 | 13.96 | +3.41% | 115,988 | 159,329,299 |
| 2024-12-18 | 13.3 | 13.65 | 12.92 | 13.5 | +1.66% | 78,740 | 105,302,600 |
| 2024-12-17 | 14.01 | 14.24 | 13.19 | 13.28 | -5.55% | 113,920 | 155,621,521 |
| 2024-12-16 | 14.22 | 14.46 | 13.95 | 14.06 | -0.99% | 84,965 | 120,274,739 |
| 2024-12-13 | 14.69 | 14.83 | 14.2 | 14.2 | -4.31% | 122,464 | 177,168,960 |
| 2024-12-12 | 14.66 | 14.87 | 14.45 | 14.84 | +1.23% | 140,131 | 206,362,408 |
| 2024-12-11 | 14.62 | 14.7 | 14.35 | 14.66 | +0.21% | 114,294 | 166,375,702 |
| 2024-12-10 | 14.42 | 14.86 | 14.25 | 14.63 | +4.35% | 200,240 | 292,356,380 |
| 2024-12-09 | 14.2 | 14.44 | 13.8 | 14.02 | -2.16% | 85,510 | 120,212,464 |
| 2024-12-06 | 14.3 | 14.48 | 13.98 | 14.33 | +0.92% | 107,182 | 152,962,838 |
| 2024-12-05 | 13.99 | 14.43 | 13.99 | 14.2 | +0.71% | 101,586 | 144,655,785 |
| 2024-12-04 | 14.47 | 14.58 | 13.97 | 14.1 | -3.42% | 125,775 | 179,782,522 |
| 2024-12-03 | 14.1 | 14.77 | 13.8 | 14.6 | +3.84% | 187,582 | 270,449,387 |
| 2024-12-02 | 13.98 | 14.17 | 13.8 | 14.06 | +1.15% | 95,669 | 133,776,035 |
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：