股票概览
12.92
-1.45%
-0.19
12.93
开盘价
13.17
最高价
12.74
最低价
65,905
成交量
数据更新至: 2024-12-31
技术指标
12.66
MA5 (5日均线)
12.54
MA10 (10日均线)
12.64
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 | 12.93 | 13.17 | 12.74 | 12.92 | -1.45% | 65,905 | 85,273,618 |
| 2024-12-30 | 12.58 | 13.63 | 12.47 | 13.11 | +4.46% | 90,266 | 118,007,762 |
| 2024-12-27 | 12.37 | 12.55 | 12.37 | 12.55 | +1.46% | 18,953 | 23,620,016 |
| 2024-12-26 | 12.33 | 12.45 | 12.33 | 12.37 | 0% | 10,809 | 13,389,459 |
| 2024-12-25 | 12.42 | 12.45 | 12.27 | 12.37 | -0.48% | 11,571 | 14,275,300 |
| 2024-12-24 | 12.23 | 12.44 | 12.22 | 12.43 | +1.72% | 15,562 | 19,212,958 |
| 2024-12-23 | 12.5 | 12.53 | 12.22 | 12.22 | -1.93% | 22,403 | 27,727,775 |
| 2024-12-20 | 12.41 | 12.52 | 12.4 | 12.46 | +0.4% | 15,032 | 18,725,936 |
| 2024-12-19 | 12.48 | 12.56 | 12.3 | 12.41 | -0.88% | 23,137 | 28,688,468 |
| 2024-12-18 | 12.52 | 12.74 | 12.5 | 12.52 | +0.16% | 23,660 | 29,800,530 |
| 2024-12-17 | 12.71 | 12.76 | 12.41 | 12.5 | -1.57% | 29,140 | 36,678,710 |
| 2024-12-16 | 12.6 | 12.86 | 12.58 | 12.7 | +1.2% | 43,267 | 55,280,138 |
| 2024-12-13 | 12.91 | 12.91 | 12.55 | 12.55 | -2.86% | 56,417 | 71,521,194 |
| 2024-12-12 | 12.87 | 12.94 | 12.79 | 12.92 | +0.39% | 35,146 | 45,294,752 |
| 2024-12-11 | 12.72 | 12.92 | 12.7 | 12.87 | +1.18% | 31,439 | 40,371,223 |
| 2024-12-10 | 13.11 | 13.15 | 12.7 | 12.72 | -1.01% | 39,028 | 50,312,375 |
| 2024-12-09 | 12.81 | 12.9 | 12.75 | 12.85 | 0% | 28,829 | 36,986,082 |
| 2024-12-06 | 12.7 | 12.86 | 12.65 | 12.85 | +1.1% | 26,709 | 34,122,567 |
| 2024-12-05 | 12.76 | 12.82 | 12.65 | 12.71 | -0.7% | 24,776 | 31,564,151 |
| 2024-12-04 | 12.9 | 12.95 | 12.74 | 12.8 | -1.23% | 21,305 | 27,356,406 |
| 2024-12-03 | 12.92 | 12.98 | 12.77 | 12.96 | +0.47% | 23,292 | 30,030,693 |
| 2024-12-02 | 12.83 | 12.94 | 12.75 | 12.9 | +0.55% | 20,852 | 26,825,860 |
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：