股票概览
11.98
-2.68%
-0.33
12.28
开盘价
12.34
最高价
11.9
最低价
62,312
成交量
数据更新至: 2024-12-31
技术指标
12.14
MA5 (5日均线)
12.26
MA10 (10日均线)
12.66
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 | 12.28 | 12.34 | 11.9 | 11.98 | -2.68% | 62,312 | 75,292,027 |
| 2024-12-30 | 12.3 | 12.33 | 11.95 | 12.31 | +0.82% | 52,827 | 64,505,048 |
| 2024-12-27 | 12.17 | 12.33 | 12.13 | 12.21 | +0.33% | 52,794 | 64,666,975 |
| 2024-12-26 | 12 | 12.2 | 12 | 12.17 | +1.33% | 35,526 | 43,131,576 |
| 2024-12-25 | 12.3 | 12.32 | 11.91 | 12.01 | -2.52% | 57,955 | 69,717,153 |
| 2024-12-24 | 12.2 | 12.37 | 12 | 12.32 | +1.32% | 46,621 | 57,000,752 |
| 2024-12-23 | 12.57 | 12.67 | 12.01 | 12.16 | -3.49% | 66,242 | 81,150,278 |
| 2024-12-20 | 12.39 | 12.74 | 12.36 | 12.6 | +1.69% | 52,097 | 65,607,293 |
| 2024-12-19 | 12.31 | 12.43 | 12.27 | 12.39 | -0.48% | 50,855 | 62,794,961 |
| 2024-12-18 | 12.38 | 12.51 | 12.23 | 12.45 | +1.22% | 50,394 | 62,560,817 |
| 2024-12-17 | 12.69 | 12.76 | 12.23 | 12.3 | -3.15% | 78,785 | 97,863,361 |
| 2024-12-16 | 12.9 | 12.99 | 12.6 | 12.7 | -1.4% | 62,678 | 79,971,143 |
| 2024-12-13 | 13.08 | 13.08 | 12.86 | 12.88 | -2.35% | 75,423 | 97,621,603 |
| 2024-12-12 | 13.14 | 13.2 | 12.92 | 13.19 | +0.38% | 88,933 | 116,215,929 |
| 2024-12-11 | 13.17 | 13.31 | 13.04 | 13.14 | -0.38% | 76,088 | 99,992,196 |
| 2024-12-10 | 13.54 | 13.69 | 13.14 | 13.19 | +0.08% | 92,541 | 123,673,751 |
| 2024-12-09 | 13.32 | 13.44 | 13.08 | 13.18 | -1.13% | 87,003 | 115,205,620 |
| 2024-12-06 | 13.31 | 13.44 | 13.08 | 13.33 | -0.22% | 89,930 | 119,313,510 |
| 2024-12-05 | 13.2 | 13.48 | 13.2 | 13.36 | +0.07% | 79,578 | 106,322,853 |
| 2024-12-04 | 13.69 | 13.89 | 13.19 | 13.35 | -3.89% | 154,566 | 207,811,878 |
| 2024-12-03 | 13.41 | 14.03 | 13.39 | 13.89 | +3.66% | 242,083 | 335,270,009 |
| 2024-12-02 | 13.25 | 13.44 | 13.06 | 13.4 | +0.15% | 133,816 | 177,791,901 |
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：