股票概览
12.33
-2.3%
-0.29
12.61
开盘价
12.66
最高价
12.33
最低价
271,133
成交量
数据更新至: 2024-12-31
技术指标
12.40
MA5 (5日均线)
12.32
MA10 (10日均线)
12.40
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 | 12.61 | 12.66 | 12.33 | 12.33 | -2.3% | 271,133 | 338,890,838 |
| 2024-12-30 | 12.54 | 12.76 | 12.51 | 12.62 | +1.12% | 374,679 | 473,901,035 |
| 2024-12-27 | 12.66 | 12.72 | 12.45 | 12.48 | +1.13% | 472,376 | 593,858,451 |
| 2024-12-26 | 12.27 | 12.42 | 12.26 | 12.34 | +0.9% | 197,248 | 243,686,898 |
| 2024-12-25 | 12.26 | 12.29 | 12.13 | 12.23 | -0.33% | 151,441 | 184,820,112 |
| 2024-12-24 | 12.24 | 12.31 | 12.2 | 12.27 | +0.57% | 156,072 | 191,201,732 |
| 2024-12-23 | 12.27 | 12.37 | 12.19 | 12.2 | -0.73% | 231,773 | 283,955,787 |
| 2024-12-20 | 12.26 | 12.31 | 12.18 | 12.29 | +0.66% | 158,822 | 194,730,159 |
| 2024-12-19 | 12.17 | 12.23 | 12.1 | 12.21 | -0.41% | 166,028 | 202,027,379 |
| 2024-12-18 | 12.19 | 12.34 | 12.19 | 12.26 | +0.91% | 171,451 | 210,405,158 |
| 2024-12-17 | 12.23 | 12.28 | 12.13 | 12.15 | -0.41% | 204,082 | 248,886,322 |
| 2024-12-16 | 12.26 | 12.35 | 12.16 | 12.2 | -0.73% | 224,646 | 274,903,047 |
| 2024-12-13 | 12.69 | 12.69 | 12.25 | 12.29 | -3.68% | 438,347 | 545,367,391 |
| 2024-12-12 | 12.68 | 12.83 | 12.64 | 12.76 | +0.71% | 278,172 | 354,404,033 |
| 2024-12-11 | 12.56 | 12.68 | 12.53 | 12.67 | +0.72% | 195,404 | 246,772,544 |
| 2024-12-10 | 12.8 | 12.88 | 12.57 | 12.58 | +0.48% | 314,969 | 400,730,371 |
| 2024-12-09 | 12.63 | 12.64 | 12.45 | 12.52 | -0.95% | 216,192 | 271,160,310 |
| 2024-12-06 | 12.52 | 12.67 | 12.48 | 12.64 | +1.12% | 206,196 | 259,608,654 |
| 2024-12-05 | 12.44 | 12.57 | 12.43 | 12.5 | +0.32% | 160,333 | 200,306,471 |
| 2024-12-04 | 12.6 | 12.6 | 12.45 | 12.46 | -1.19% | 209,656 | 262,339,526 |
| 2024-12-03 | 12.68 | 12.69 | 12.48 | 12.61 | -0.47% | 237,509 | 298,717,161 |
| 2024-12-02 | 12.59 | 12.68 | 12.52 | 12.67 | +0.96% | 262,965 | 332,069,890 |
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：