股票概览
11.9
-5.18%
-0.65
12.53
开盘价
12.61
最高价
11.87
最低价
63,843
成交量
数据更新至: 2024-12-31
技术指标
12.31
MA5 (5日均线)
12.23
MA10 (10日均线)
12.31
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 | 12.53 | 12.61 | 11.87 | 11.9 | -5.18% | 63,843 | 77,730,233 |
| 2024-12-30 | 12.52 | 12.65 | 12.35 | 12.55 | -0.4% | 39,088 | 48,805,984 |
| 2024-12-27 | 12.26 | 12.75 | 12.1 | 12.6 | +2.77% | 62,797 | 78,763,480 |
| 2024-12-26 | 12.19 | 12.35 | 12.16 | 12.26 | 0% | 26,729 | 32,797,237 |
| 2024-12-25 | 12.3 | 12.58 | 12.01 | 12.26 | +0.08% | 48,182 | 59,047,568 |
| 2024-12-24 | 11.95 | 12.26 | 11.94 | 12.25 | +2.85% | 34,892 | 42,232,647 |
| 2024-12-23 | 12.16 | 12.25 | 11.86 | 11.91 | -2.3% | 40,963 | 49,433,498 |
| 2024-12-20 | 12.16 | 12.27 | 12.12 | 12.19 | +0.16% | 26,961 | 32,887,528 |
| 2024-12-19 | 12.01 | 12.22 | 11.96 | 12.17 | +0.08% | 35,287 | 42,587,614 |
| 2024-12-18 | 12.2 | 12.37 | 12.13 | 12.16 | -0.08% | 34,033 | 41,651,870 |
| 2024-12-17 | 12.33 | 12.48 | 12.1 | 12.17 | -1.85% | 43,564 | 53,368,787 |
| 2024-12-16 | 12.52 | 12.54 | 12.31 | 12.4 | -0.96% | 42,668 | 52,899,606 |
| 2024-12-13 | 12.89 | 12.95 | 12.51 | 12.52 | -3.84% | 70,355 | 88,875,603 |
| 2024-12-12 | 12.55 | 13.2 | 12.52 | 13.02 | +3.58% | 124,218 | 161,065,934 |
| 2024-12-11 | 12.35 | 12.8 | 12.34 | 12.57 | +1.86% | 78,373 | 98,865,739 |
| 2024-12-10 | 12.63 | 12.78 | 12.3 | 12.34 | +1.31% | 76,656 | 95,907,516 |
| 2024-12-09 | 12.39 | 12.44 | 12.06 | 12.18 | -1.69% | 55,326 | 67,720,737 |
| 2024-12-06 | 12.21 | 12.47 | 12.02 | 12.39 | +1.23% | 58,942 | 72,478,787 |
| 2024-12-05 | 12.03 | 12.3 | 12 | 12.24 | +0.99% | 30,586 | 37,320,752 |
| 2024-12-04 | 12.33 | 12.36 | 12.03 | 12.12 | -1.94% | 37,627 | 45,915,994 |
| 2024-12-03 | 12.44 | 12.45 | 12.17 | 12.36 | -0.72% | 48,721 | 59,928,456 |
| 2024-12-02 | 12.22 | 12.45 | 12.17 | 12.45 | +2.05% | 50,418 | 62,249,583 |
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：