股票概览
12.1
-0.66%
-0.08
12.18
开盘价
12.3
最高价
12.06
最低价
80,356
成交量
数据更新至: 2024-12-31
技术指标
12.19
MA5 (5日均线)
12.23
MA10 (10日均线)
12.50
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 | 12.18 | 12.3 | 12.06 | 12.1 | -0.66% | 80,356 | 97,869,113 |
| 2024-12-30 | 12.27 | 12.36 | 12.15 | 12.18 | -0.73% | 70,876 | 86,526,126 |
| 2024-12-27 | 12.15 | 12.33 | 12.01 | 12.27 | +1.32% | 85,211 | 104,391,470 |
| 2024-12-26 | 12.33 | 12.34 | 12.08 | 12.11 | -1.3% | 89,643 | 108,974,528 |
| 2024-12-25 | 12.49 | 12.49 | 12.2 | 12.27 | -1.29% | 62,697 | 76,992,781 |
| 2024-12-24 | 12.14 | 12.59 | 12.14 | 12.43 | +2.56% | 235,715 | 293,028,417 |
| 2024-12-23 | 12.2 | 12.27 | 12.12 | 12.12 | -0.57% | 77,781 | 94,788,393 |
| 2024-12-20 | 12.27 | 12.3 | 12.17 | 12.19 | -0.65% | 58,346 | 71,335,717 |
| 2024-12-19 | 12.28 | 12.35 | 12.12 | 12.27 | -0.65% | 85,615 | 104,722,588 |
| 2024-12-18 | 12.55 | 12.59 | 12.18 | 12.35 | -0.96% | 184,965 | 228,498,710 |
| 2024-12-17 | 12.41 | 12.52 | 12.26 | 12.47 | +0.97% | 157,892 | 195,926,211 |
| 2024-12-16 | 12.53 | 12.69 | 12.31 | 12.35 | -2.37% | 182,776 | 227,021,164 |
| 2024-12-13 | 12.95 | 12.95 | 12.6 | 12.65 | -2.47% | 234,207 | 297,357,081 |
| 2024-12-12 | 12.94 | 12.98 | 12.86 | 12.97 | +0.15% | 148,564 | 191,841,092 |
| 2024-12-11 | 12.89 | 13.1 | 12.87 | 12.95 | -0.15% | 130,968 | 169,638,342 |
| 2024-12-10 | 13.18 | 13.26 | 12.95 | 12.97 | +0.93% | 230,348 | 302,331,260 |
| 2024-12-09 | 12.9 | 12.95 | 12.76 | 12.85 | -0.54% | 128,029 | 164,245,751 |
| 2024-12-06 | 12.8 | 12.99 | 12.76 | 12.92 | +1.33% | 156,897 | 202,299,259 |
| 2024-12-05 | 12.8 | 12.8 | 12.66 | 12.75 | -1.09% | 145,020 | 184,250,005 |
| 2024-12-04 | 13.02 | 13.13 | 12.78 | 12.89 | -1.68% | 246,374 | 316,932,207 |
| 2024-12-03 | 13.28 | 13.28 | 13.02 | 13.11 | -4.52% | 350,446 | 458,907,519 |
| 2024-12-02 | 14.28 | 14.28 | 13.42 | 13.73 | +5.78% | 545,008 | 752,696,154 |
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：