股票概览
12.03
-0.58%
-0.07
12.07
开盘价
12.24
最高价
12.02
最低价
417,686
成交量
数据更新至: 2024-12-31
技术指标
12.09
MA5 (5日均线)
12.09
MA10 (10日均线)
12.38
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 | 12.07 | 12.24 | 12.02 | 12.03 | -0.58% | 417,686 | 506,251,353 |
| 2024-12-30 | 12.1 | 12.23 | 12.05 | 12.1 | -0.25% | 313,343 | 379,546,736 |
| 2024-12-27 | 12.21 | 12.25 | 12.12 | 12.13 | -0.49% | 300,813 | 366,100,479 |
| 2024-12-26 | 12 | 12.22 | 12 | 12.19 | +1.67% | 382,635 | 464,881,153 |
| 2024-12-25 | 12.04 | 12.05 | 11.86 | 11.99 | -0.5% | 316,917 | 378,660,352 |
| 2024-12-24 | 11.96 | 12.08 | 11.9 | 12.05 | +0.42% | 404,782 | 485,705,211 |
| 2024-12-23 | 11.99 | 12.1 | 11.98 | 12 | +0.33% | 490,839 | 590,344,306 |
| 2024-12-20 | 12.03 | 12.1 | 11.9 | 11.96 | -1.16% | 584,194 | 699,408,790 |
| 2024-12-19 | 12.18 | 12.18 | 11.94 | 12.1 | -2.26% | 563,893 | 680,394,964 |
| 2024-12-18 | 12.43 | 12.47 | 12.37 | 12.38 | -0.08% | 264,639 | 328,390,103 |
| 2024-12-17 | 12.46 | 12.55 | 12.37 | 12.39 | -0.56% | 278,671 | 346,804,996 |
| 2024-12-16 | 12.62 | 12.68 | 12.44 | 12.46 | -1.97% | 436,115 | 546,035,758 |
| 2024-12-13 | 12.91 | 12.92 | 12.7 | 12.71 | -2.68% | 510,725 | 652,556,020 |
| 2024-12-12 | 12.98 | 13.12 | 12.96 | 13.06 | +1.24% | 593,572 | 774,578,986 |
| 2024-12-11 | 12.84 | 13 | 12.81 | 12.9 | +1.26% | 527,012 | 679,566,121 |
| 2024-12-10 | 13.05 | 13.11 | 12.68 | 12.74 | -0.47% | 746,140 | 959,301,203 |
| 2024-12-09 | 12.58 | 13.07 | 12.58 | 12.8 | +2.24% | 836,419 | 1,073,458,756 |
| 2024-12-06 | 12.45 | 12.59 | 12.43 | 12.52 | 0% | 489,470 | 613,204,302 |
| 2024-12-05 | 12.63 | 12.63 | 12.45 | 12.52 | -1.03% | 353,396 | 442,465,240 |
| 2024-12-04 | 12.62 | 12.73 | 12.49 | 12.65 | +0.24% | 484,370 | 612,247,351 |
| 2024-12-03 | 12.57 | 12.66 | 12.5 | 12.62 | +0.64% | 377,517 | 474,597,116 |
| 2024-12-02 | 12.38 | 12.56 | 12.35 | 12.54 | +0.08% | 408,891 | 510,537,791 |
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：