股票概览
12.74
-1.92%
-0.25
12.97
开盘价
12.99
最高价
12.72
最低价
486,622
成交量
数据更新至: 2024-12-31
技术指标
12.81
MA5 (5日均线)
12.72
MA10 (10日均线)
12.82
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 | 12.97 | 12.99 | 12.72 | 12.74 | -1.92% | 486,622 | 625,787,481 |
| 2024-12-30 | 12.81 | 13.08 | 12.78 | 12.99 | +1.48% | 690,131 | 895,026,099 |
| 2024-12-27 | 12.83 | 12.84 | 12.73 | 12.8 | -0.31% | 402,327 | 514,657,983 |
| 2024-12-26 | 12.72 | 12.84 | 12.63 | 12.84 | +1.1% | 456,041 | 582,156,384 |
| 2024-12-25 | 12.7 | 12.75 | 12.58 | 12.7 | +0.63% | 359,133 | 454,938,129 |
| 2024-12-24 | 12.5 | 12.63 | 12.49 | 12.62 | +0.88% | 380,157 | 477,855,966 |
| 2024-12-23 | 12.61 | 12.79 | 12.5 | 12.51 | -0.79% | 492,830 | 623,051,911 |
| 2024-12-20 | 12.68 | 12.73 | 12.58 | 12.61 | -0.63% | 327,983 | 413,911,161 |
| 2024-12-19 | 12.58 | 12.71 | 12.48 | 12.69 | +0.24% | 344,839 | 434,030,351 |
| 2024-12-18 | 12.69 | 12.76 | 12.64 | 12.66 | -0.08% | 320,986 | 407,107,938 |
| 2024-12-17 | 12.59 | 12.81 | 12.57 | 12.67 | +0.64% | 565,876 | 718,532,589 |
| 2024-12-16 | 12.82 | 12.89 | 12.53 | 12.59 | -1.79% | 766,528 | 969,805,643 |
| 2024-12-13 | 12.97 | 12.97 | 12.75 | 12.82 | -1.61% | 1,057,456 | 1,358,177,172 |
| 2024-12-12 | 13.05 | 13.05 | 12.88 | 13.03 | -0.15% | 651,714 | 844,670,065 |
| 2024-12-11 | 13.02 | 13.08 | 13 | 13.05 | -0.23% | 506,456 | 660,067,226 |
| 2024-12-10 | 13.19 | 13.25 | 13.01 | 13.08 | +1.16% | 802,694 | 1,052,820,821 |
| 2024-12-09 | 13.04 | 13.12 | 12.91 | 12.93 | -1.07% | 471,361 | 612,955,370 |
| 2024-12-06 | 12.94 | 13.09 | 12.87 | 13.07 | +1% | 478,836 | 622,778,485 |
| 2024-12-05 | 13.07 | 13.07 | 12.86 | 12.94 | -0.99% | 513,075 | 663,409,301 |
| 2024-12-04 | 13.23 | 13.26 | 13.04 | 13.07 | -1.13% | 523,584 | 687,297,765 |
| 2024-12-03 | 13.33 | 13.33 | 13.15 | 13.22 | -0.9% | 582,386 | 769,132,018 |
| 2024-12-02 | 13.39 | 13.39 | 13.11 | 13.34 | -1.91% | 873,181 | 1,156,044,165 |
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：