股票概览
12.14
-1.86%
-0.23
12.41
开盘价
12.58
最高价
12.11
最低价
15,649
成交量
数据更新至: 2024-12-31
技术指标
12.38
MA5 (5日均线)
12.58
MA10 (10日均线)
12.90
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 | 12.41 | 12.58 | 12.11 | 12.14 | -1.86% | 15,649 | 19,243,664 |
| 2024-12-30 | 12.54 | 12.54 | 12.2 | 12.37 | -1.51% | 17,437 | 21,554,007 |
| 2024-12-27 | 12.48 | 12.72 | 12.41 | 12.56 | +0.96% | 15,809 | 19,929,172 |
| 2024-12-26 | 12.25 | 12.65 | 12.25 | 12.44 | +0.57% | 18,292 | 22,822,687 |
| 2024-12-25 | 12.75 | 12.84 | 12.19 | 12.37 | -2.98% | 20,921 | 25,898,521 |
| 2024-12-24 | 12.6 | 12.97 | 12.58 | 12.75 | +1.27% | 16,500 | 21,045,783 |
| 2024-12-23 | 13.06 | 13.25 | 12.57 | 12.59 | -4.48% | 27,769 | 35,705,557 |
| 2024-12-20 | 12.88 | 13.54 | 12.74 | 13.18 | +3.45% | 30,498 | 40,085,728 |
| 2024-12-19 | 12.7 | 12.81 | 12.39 | 12.74 | +0.47% | 20,547 | 25,897,983 |
| 2024-12-18 | 13.03 | 13.03 | 12.6 | 12.68 | -1.4% | 22,936 | 29,249,680 |
| 2024-12-17 | 13.29 | 13.49 | 12.75 | 12.86 | -3.81% | 34,909 | 45,434,873 |
| 2024-12-16 | 13.45 | 13.6 | 13.25 | 13.37 | -0.67% | 31,417 | 42,186,152 |
| 2024-12-13 | 13.77 | 13.99 | 13.41 | 13.46 | -2.75% | 29,788 | 40,645,874 |
| 2024-12-12 | 13.38 | 13.87 | 13.34 | 13.84 | +2.9% | 40,656 | 55,388,987 |
| 2024-12-11 | 13.27 | 13.65 | 13.2 | 13.45 | +0.75% | 27,890 | 37,534,422 |
| 2024-12-10 | 13.78 | 14.09 | 13.31 | 13.35 | -0.3% | 59,059 | 80,690,500 |
| 2024-12-09 | 13.12 | 13.47 | 12.87 | 13.39 | +2.76% | 49,258 | 64,909,546 |
| 2024-12-06 | 12.77 | 13.25 | 12.72 | 13.03 | +2.12% | 41,519 | 54,262,028 |
| 2024-12-05 | 12.64 | 12.8 | 12.6 | 12.76 | +0.63% | 20,996 | 26,651,059 |
| 2024-12-04 | 12.95 | 13.07 | 12.57 | 12.68 | -2.98% | 28,072 | 35,806,657 |
| 2024-12-03 | 12.94 | 13.08 | 12.8 | 13.07 | +0.69% | 26,519 | 34,431,845 |
| 2024-12-02 | 12.55 | 13.13 | 12.54 | 12.98 | +3.34% | 38,584 | 49,821,498 |
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：