股票概览
12.11
-2.1%
-0.26
12.37
开盘价
12.46
最高价
12.1
最低价
139,442
成交量
数据更新至: 2024-12-31
技术指标
12.52
MA5 (5日均线)
12.64
MA10 (10日均线)
12.80
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 | 12.37 | 12.46 | 12.1 | 12.11 | -2.1% | 139,442 | 170,609,160 |
| 2024-12-30 | 12.52 | 12.61 | 12.3 | 12.37 | -1.83% | 126,097 | 156,580,418 |
| 2024-12-27 | 12.66 | 12.8 | 12.6 | 12.6 | -1.02% | 105,396 | 133,635,283 |
| 2024-12-26 | 12.85 | 12.88 | 12.67 | 12.73 | -0.62% | 87,310 | 111,186,945 |
| 2024-12-25 | 12.78 | 12.84 | 12.6 | 12.81 | +0.23% | 88,184 | 112,182,415 |
| 2024-12-24 | 12.6 | 12.86 | 12.6 | 12.78 | +1.43% | 96,675 | 122,968,401 |
| 2024-12-23 | 12.86 | 12.95 | 12.58 | 12.6 | -2.02% | 127,679 | 162,612,533 |
| 2024-12-20 | 12.75 | 13.03 | 12.75 | 12.86 | +0.86% | 137,217 | 177,008,815 |
| 2024-12-19 | 12.7 | 12.83 | 12.5 | 12.75 | -0.31% | 121,397 | 153,799,070 |
| 2024-12-18 | 12.91 | 12.97 | 12.73 | 12.79 | -0.85% | 118,851 | 152,302,428 |
| 2024-12-17 | 13.07 | 13.17 | 12.82 | 12.9 | -1.75% | 142,745 | 185,085,730 |
| 2024-12-16 | 13.2 | 13.33 | 13.03 | 13.13 | -1.28% | 166,501 | 219,514,329 |
| 2024-12-13 | 13.62 | 13.67 | 13.22 | 13.3 | -2.35% | 249,133 | 334,705,257 |
| 2024-12-12 | 13.28 | 13.67 | 13.15 | 13.62 | +2.18% | 343,383 | 461,486,218 |
| 2024-12-11 | 12.76 | 13.4 | 12.76 | 13.33 | +2.93% | 296,467 | 392,638,055 |
| 2024-12-10 | 12.96 | 13.65 | 12.92 | 12.95 | +4.18% | 415,901 | 551,161,027 |
| 2024-12-09 | 12.67 | 12.72 | 12.37 | 12.43 | -1.82% | 139,268 | 174,516,271 |
| 2024-12-06 | 12.61 | 12.75 | 12.45 | 12.66 | +0.56% | 140,688 | 177,722,150 |
| 2024-12-05 | 12.64 | 12.7 | 12.52 | 12.59 | -1.18% | 94,742 | 119,388,860 |
| 2024-12-04 | 12.83 | 13 | 12.67 | 12.74 | -1.32% | 98,055 | 125,943,399 |
| 2024-12-03 | 12.92 | 12.94 | 12.72 | 12.91 | -0.15% | 102,976 | 132,205,444 |
| 2024-12-02 | 12.74 | 13.02 | 12.7 | 12.93 | +1.57% | 164,199 | 211,845,742 |
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：