股票概览
12.22
-2%
-0.25
12.54
开盘价
12.77
最高价
12.16
最低价
16,894
成交量
数据更新至: 2024-12-31
技术指标
12.51
MA5 (5日均线)
13.00
MA10 (10日均线)
13.70
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 | 12.54 | 12.77 | 12.16 | 12.22 | -2% | 16,894 | 21,004,921 |
| 2024-12-30 | 12.78 | 12.87 | 12.22 | 12.47 | -3.11% | 16,955 | 21,207,825 |
| 2024-12-27 | 12.63 | 13.11 | 12.63 | 12.87 | +1.9% | 17,396 | 22,494,842 |
| 2024-12-26 | 12.38 | 12.88 | 12.38 | 12.63 | +2.18% | 22,583 | 28,599,859 |
| 2024-12-25 | 12.7 | 12.78 | 12.12 | 12.36 | -3.59% | 25,461 | 31,514,419 |
| 2024-12-24 | 13.2 | 13.27 | 12.63 | 12.82 | -0.31% | 28,380 | 36,579,554 |
| 2024-12-23 | 14.13 | 14.13 | 12.79 | 12.86 | -9.05% | 44,463 | 59,025,545 |
| 2024-12-20 | 13.74 | 14.23 | 13.6 | 14.14 | +3.21% | 20,926 | 29,436,284 |
| 2024-12-19 | 13.85 | 13.95 | 13.54 | 13.7 | -1.44% | 17,222 | 23,595,235 |
| 2024-12-18 | 13.98 | 14.18 | 13.21 | 13.9 | -0.57% | 23,621 | 32,683,093 |
| 2024-12-17 | 15 | 15.07 | 13.81 | 13.98 | -6.8% | 30,832 | 43,916,563 |
| 2024-12-16 | 15.11 | 15.44 | 14.83 | 15 | -1.32% | 27,109 | 40,832,686 |
| 2024-12-13 | 14.83 | 15.59 | 14.7 | 15.2 | +1.54% | 36,598 | 55,401,811 |
| 2024-12-12 | 14.38 | 15.07 | 14.29 | 14.97 | +4.1% | 33,112 | 48,883,300 |
| 2024-12-11 | 14.44 | 14.5 | 14.21 | 14.38 | +0.21% | 22,051 | 31,546,697 |
| 2024-12-10 | 14.49 | 15.49 | 14.3 | 14.35 | +0.99% | 36,679 | 53,474,262 |
| 2024-12-09 | 14.07 | 14.51 | 13.81 | 14.21 | +1.07% | 42,531 | 60,339,137 |
| 2024-12-06 | 14 | 14.15 | 13.85 | 14.06 | +0.43% | 16,707 | 23,429,545 |
| 2024-12-05 | 13.77 | 14.09 | 13.71 | 14 | +1.3% | 17,747 | 24,762,544 |
| 2024-12-04 | 14.11 | 14.2 | 13.72 | 13.82 | -2.88% | 24,677 | 34,425,867 |
| 2024-12-03 | 14.01 | 14.28 | 13.79 | 14.23 | +1.57% | 24,526 | 34,539,163 |
| 2024-12-02 | 13.96 | 14.08 | 13.87 | 14.01 | +1.97% | 21,451 | 29,981,256 |
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：