股票概览
12.66
-0.31%
-0.04
12.72
开盘价
12.85
最高价
12.56
最低价
18,416
成交量
数据更新至: 2024-12-31
技术指标
12.59
MA5 (5日均线)
12.71
MA10 (10日均线)
13.20
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 | 12.72 | 12.85 | 12.56 | 12.66 | -0.31% | 18,416 | 23,361,271 |
| 2024-12-30 | 12.72 | 12.85 | 12.51 | 12.7 | -0.16% | 14,699 | 18,632,105 |
| 2024-12-27 | 12.66 | 12.93 | 12.52 | 12.72 | +1.6% | 15,803 | 20,192,326 |
| 2024-12-26 | 12.31 | 12.87 | 12.2 | 12.52 | +1.38% | 15,869 | 19,968,196 |
| 2024-12-25 | 12.37 | 12.48 | 11.95 | 12.35 | -0.64% | 19,422 | 23,682,280 |
| 2024-12-24 | 12.53 | 12.85 | 12.25 | 12.43 | -0.32% | 13,991 | 17,481,076 |
| 2024-12-23 | 13.21 | 13.31 | 12.38 | 12.47 | -5.89% | 27,342 | 34,945,169 |
| 2024-12-20 | 13.01 | 13.38 | 12.91 | 13.25 | +1.45% | 15,974 | 21,087,977 |
| 2024-12-19 | 12.97 | 13.24 | 12.76 | 13.06 | +0.69% | 18,265 | 23,761,937 |
| 2024-12-18 | 13.03 | 13.22 | 12.63 | 12.97 | -0.69% | 18,575 | 24,129,020 |
| 2024-12-17 | 13.9 | 13.95 | 13.01 | 13.06 | -5.91% | 32,324 | 43,074,421 |
| 2024-12-16 | 13.75 | 13.97 | 13.63 | 13.88 | +0.95% | 21,442 | 29,750,513 |
| 2024-12-13 | 13.93 | 14.01 | 13.63 | 13.75 | -1.79% | 18,581 | 25,597,595 |
| 2024-12-12 | 13.73 | 14.17 | 13.6 | 14 | +2.19% | 31,318 | 43,452,511 |
| 2024-12-11 | 13.7 | 13.75 | 13.51 | 13.7 | -0.29% | 22,602 | 30,856,199 |
| 2024-12-10 | 14.2 | 14.25 | 13.61 | 13.74 | -1.15% | 40,544 | 56,007,212 |
| 2024-12-09 | 13.61 | 13.95 | 13.61 | 13.9 | +2.21% | 43,192 | 59,768,530 |
| 2024-12-06 | 13.85 | 13.88 | 13.45 | 13.6 | -1.59% | 29,286 | 39,758,734 |
| 2024-12-05 | 13.31 | 13.83 | 13.31 | 13.82 | +2.9% | 36,009 | 49,286,843 |
| 2024-12-04 | 13.55 | 13.69 | 13.28 | 13.43 | -0.89% | 26,511 | 35,721,497 |
| 2024-12-03 | 13.38 | 14.08 | 13.34 | 13.55 | +1.27% | 40,596 | 55,405,206 |
| 2024-12-02 | 13.26 | 13.41 | 13.2 | 13.38 | +1.75% | 27,365 | 36,513,366 |
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：