股票概览
11.94
-3.32%
-0.41
12.35
开盘价
12.52
最高价
11.93
最低价
84,257
成交量
数据更新至: 2024-12-31
技术指标
12.37
MA5 (5日均线)
12.89
MA10 (10日均线)
13.50
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 | 12.35 | 12.52 | 11.93 | 11.94 | -3.32% | 84,257 | 102,432,696 |
| 2024-12-30 | 12.62 | 12.62 | 12.1 | 12.35 | -1.52% | 84,346 | 104,103,402 |
| 2024-12-27 | 12.55 | 12.78 | 12.36 | 12.54 | +0.16% | 88,143 | 111,339,908 |
| 2024-12-26 | 12.47 | 12.67 | 12.45 | 12.52 | +0.32% | 58,162 | 73,106,697 |
| 2024-12-25 | 12.74 | 12.77 | 12.31 | 12.48 | -1.96% | 96,473 | 120,480,520 |
| 2024-12-24 | 12.8 | 12.92 | 12.56 | 12.73 | -1.47% | 112,904 | 143,718,922 |
| 2024-12-23 | 14 | 14.18 | 12.76 | 12.92 | -7.18% | 194,696 | 256,091,501 |
| 2024-12-20 | 13.73 | 14.1 | 13.65 | 13.92 | +0.94% | 125,600 | 174,704,107 |
| 2024-12-19 | 13.45 | 13.87 | 13.22 | 13.79 | +0.8% | 164,738 | 222,349,802 |
| 2024-12-18 | 13.4 | 13.84 | 13.16 | 13.68 | +2.93% | 127,659 | 173,178,021 |
| 2024-12-17 | 13.83 | 13.85 | 13.19 | 13.29 | -3.84% | 144,710 | 193,760,522 |
| 2024-12-16 | 14.62 | 14.75 | 13.71 | 13.82 | -4.89% | 208,975 | 293,954,979 |
| 2024-12-13 | 14.28 | 14.85 | 14.2 | 14.53 | +0.97% | 292,054 | 426,848,317 |
| 2024-12-12 | 14.54 | 14.66 | 14.19 | 14.39 | -0.42% | 145,010 | 208,497,628 |
| 2024-12-11 | 14.31 | 14.66 | 14.27 | 14.45 | -0.14% | 163,451 | 235,877,204 |
| 2024-12-10 | 14.83 | 14.95 | 14.24 | 14.47 | +0.49% | 299,736 | 437,535,075 |
| 2024-12-09 | 14.68 | 14.68 | 14.04 | 14.4 | -1.91% | 280,201 | 399,114,885 |
| 2024-12-06 | 13.89 | 14.96 | 13.89 | 14.68 | +5.69% | 392,354 | 572,257,540 |
| 2024-12-05 | 13.2 | 14.1 | 13.12 | 13.89 | +5.23% | 217,561 | 300,234,895 |
| 2024-12-04 | 13.53 | 13.59 | 13.05 | 13.2 | -2.8% | 106,514 | 141,282,620 |
| 2024-12-03 | 13.62 | 13.66 | 13.29 | 13.58 | -0.59% | 97,182 | 131,073,507 |
| 2024-12-02 | 13.26 | 13.77 | 13.26 | 13.66 | +2.94% | 147,710 | 201,021,021 |
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：