股票概览
11.76
-2.73%
-0.33
12.1
开盘价
12.12
最高价
11.75
最低价
113,086
成交量
数据更新至: 2024-12-31
技术指标
12.03
MA5 (5日均线)
12.26
MA10 (10日均线)
12.81
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 | 12.1 | 12.12 | 11.75 | 11.76 | -2.73% | 113,086 | 134,584,600 |
| 2024-12-30 | 12.24 | 12.31 | 12.06 | 12.09 | -1.39% | 103,689 | 126,045,232 |
| 2024-12-27 | 12.18 | 12.42 | 12.16 | 12.26 | +1.74% | 145,452 | 178,554,928 |
| 2024-12-26 | 12.01 | 12.22 | 12.01 | 12.05 | +0.33% | 98,564 | 119,561,560 |
| 2024-12-25 | 12.35 | 12.37 | 12 | 12.01 | -2.67% | 122,670 | 148,277,368 |
| 2024-12-24 | 12.25 | 12.65 | 11.98 | 12.34 | -0.56% | 195,469 | 238,942,871 |
| 2024-12-23 | 12.63 | 13 | 12.24 | 12.41 | -1.66% | 229,850 | 288,331,841 |
| 2024-12-20 | 12.47 | 12.62 | 12.42 | 12.62 | +1.2% | 110,372 | 138,534,299 |
| 2024-12-19 | 12.42 | 12.55 | 12.26 | 12.47 | -0.95% | 119,737 | 148,509,927 |
| 2024-12-18 | 12.43 | 12.78 | 12.31 | 12.59 | +2.03% | 161,858 | 202,865,578 |
| 2024-12-17 | 12.6 | 12.71 | 12.29 | 12.34 | -3.14% | 157,556 | 196,444,141 |
| 2024-12-16 | 13 | 13.07 | 12.67 | 12.74 | -3.12% | 204,050 | 261,650,060 |
| 2024-12-13 | 13.66 | 13.73 | 13.12 | 13.15 | -3.59% | 279,960 | 373,197,450 |
| 2024-12-12 | 13.61 | 13.95 | 13.5 | 13.64 | -0.44% | 274,513 | 376,060,518 |
| 2024-12-11 | 13.25 | 13.93 | 13.25 | 13.7 | +2.16% | 298,321 | 405,542,882 |
| 2024-12-10 | 13.58 | 13.77 | 13.35 | 13.41 | +0.45% | 308,205 | 417,396,178 |
| 2024-12-09 | 13.59 | 13.68 | 13.24 | 13.35 | -3.26% | 283,276 | 379,902,241 |
| 2024-12-06 | 13.7 | 14.04 | 13.5 | 13.8 | 0% | 363,768 | 500,453,175 |
| 2024-12-05 | 13.52 | 14.2 | 13.2 | 13.8 | +1.62% | 433,309 | 589,962,745 |
| 2024-12-04 | 13.38 | 13.9 | 13.25 | 13.58 | +1.57% | 407,519 | 553,873,598 |
| 2024-12-03 | 13.25 | 13.63 | 13.22 | 13.37 | +0.07% | 308,734 | 413,570,746 |
| 2024-12-02 | 12.87 | 13.6 | 12.8 | 13.36 | +3.01% | 381,768 | 504,598,983 |
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：