股票概览
11.92
-1.97%
-0.24
12.2
开盘价
12.27
最高价
11.87
最低价
43,618
成交量
数据更新至: 2024-12-31
技术指标
12.08
MA5 (5日均线)
12.19
MA10 (10日均线)
12.47
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 | 12.2 | 12.27 | 11.87 | 11.92 | -1.97% | 43,618 | 52,574,602 |
| 2024-12-30 | 12.25 | 12.45 | 12.14 | 12.16 | -1.46% | 44,453 | 54,587,838 |
| 2024-12-27 | 12.31 | 12.53 | 12.29 | 12.34 | +2.07% | 56,750 | 70,332,815 |
| 2024-12-26 | 11.85 | 12.2 | 11.85 | 12.09 | +1.68% | 32,952 | 39,903,519 |
| 2024-12-25 | 12.18 | 12.18 | 11.82 | 11.89 | -1.65% | 33,079 | 39,432,127 |
| 2024-12-24 | 12.14 | 12.25 | 11.95 | 12.09 | +0.75% | 37,885 | 45,811,100 |
| 2024-12-23 | 12.52 | 12.55 | 11.95 | 12 | -4.46% | 55,302 | 67,266,029 |
| 2024-12-20 | 12.43 | 12.6 | 12.4 | 12.56 | +1.21% | 42,258 | 52,923,486 |
| 2024-12-19 | 12.43 | 12.52 | 12.29 | 12.41 | -0.08% | 36,327 | 44,988,673 |
| 2024-12-18 | 12.38 | 12.53 | 12.23 | 12.42 | +0.89% | 44,185 | 54,956,872 |
| 2024-12-17 | 12.55 | 12.68 | 12.25 | 12.31 | -2.84% | 57,137 | 71,083,795 |
| 2024-12-16 | 12.7 | 12.93 | 12.59 | 12.67 | -1.09% | 56,368 | 71,735,910 |
| 2024-12-13 | 12.95 | 13.06 | 12.79 | 12.81 | -1.39% | 74,409 | 95,848,373 |
| 2024-12-12 | 12.97 | 13.07 | 12.81 | 12.99 | +0.08% | 46,856 | 60,718,853 |
| 2024-12-11 | 12.81 | 12.98 | 12.79 | 12.98 | +1.33% | 51,595 | 66,563,050 |
| 2024-12-10 | 13 | 13.07 | 12.8 | 12.81 | +0.71% | 69,711 | 90,284,797 |
| 2024-12-09 | 12.75 | 12.86 | 12.64 | 12.72 | -0.7% | 43,073 | 54,911,048 |
| 2024-12-06 | 12.78 | 12.88 | 12.64 | 12.81 | +0.16% | 47,139 | 60,208,610 |
| 2024-12-05 | 12.6 | 12.88 | 12.55 | 12.79 | +1.43% | 41,956 | 53,506,075 |
| 2024-12-04 | 12.75 | 12.84 | 12.56 | 12.61 | -1.64% | 41,965 | 53,289,452 |
| 2024-12-03 | 12.77 | 12.92 | 12.67 | 12.82 | +0.47% | 57,714 | 73,930,787 |
| 2024-12-02 | 12.61 | 12.84 | 12.52 | 12.76 | +0.79% | 48,289 | 61,639,310 |
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：