股票概览
11.98
-2.6%
-0.32
12.21
开盘价
12.33
最高价
11.94
最低价
31,373
成交量
数据更新至: 2024-12-31
技术指标
12.28
MA5 (5日均线)
12.37
MA10 (10日均线)
12.67
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 | 12.21 | 12.33 | 11.94 | 11.98 | -2.6% | 31,373 | 38,001,385 |
| 2024-12-30 | 12.42 | 12.43 | 12.2 | 12.3 | -0.73% | 24,189 | 29,767,839 |
| 2024-12-27 | 12.52 | 12.55 | 12.35 | 12.39 | -1.04% | 26,716 | 33,193,038 |
| 2024-12-26 | 12.2 | 12.67 | 12.2 | 12.52 | +2.37% | 33,285 | 41,538,597 |
| 2024-12-25 | 12.53 | 12.57 | 12.18 | 12.23 | -1.77% | 24,844 | 30,507,883 |
| 2024-12-24 | 12.33 | 12.53 | 12.31 | 12.45 | +1.14% | 19,636 | 24,415,831 |
| 2024-12-23 | 12.69 | 12.8 | 12.29 | 12.31 | -2.84% | 29,011 | 36,212,320 |
| 2024-12-20 | 12.51 | 12.94 | 12.47 | 12.67 | +1.44% | 36,255 | 46,129,004 |
| 2024-12-19 | 12.49 | 12.52 | 12.24 | 12.49 | +0.73% | 31,429 | 38,842,150 |
| 2024-12-18 | 12.45 | 12.58 | 12.25 | 12.4 | +0.24% | 23,903 | 29,695,583 |
| 2024-12-17 | 12.66 | 12.85 | 12.36 | 12.37 | -3.28% | 40,700 | 51,091,132 |
| 2024-12-16 | 12.86 | 13 | 12.7 | 12.79 | -0.54% | 29,440 | 37,844,362 |
| 2024-12-13 | 13.09 | 13.1 | 12.81 | 12.86 | -1.98% | 46,168 | 59,798,741 |
| 2024-12-12 | 13.15 | 13.16 | 12.93 | 13.12 | 0% | 54,678 | 71,245,523 |
| 2024-12-11 | 13.14 | 13.18 | 13.04 | 13.12 | +0.46% | 29,539 | 38,672,787 |
| 2024-12-10 | 13.32 | 13.45 | 13 | 13.06 | +0.08% | 57,549 | 75,999,937 |
| 2024-12-09 | 13.32 | 13.4 | 12.96 | 13.05 | -1.36% | 47,999 | 63,142,492 |
| 2024-12-06 | 13.03 | 13.28 | 12.93 | 13.23 | +1.53% | 41,900 | 55,001,149 |
| 2024-12-05 | 13.13 | 13.17 | 12.91 | 13.03 | -0.69% | 39,645 | 51,739,870 |
| 2024-12-04 | 13.46 | 13.46 | 13 | 13.12 | -2.38% | 45,835 | 60,287,252 |
| 2024-12-03 | 13.48 | 13.6 | 13.38 | 13.44 | -0.67% | 27,570 | 37,148,481 |
| 2024-12-02 | 13.25 | 13.53 | 13.12 | 13.53 | +2.19% | 40,279 | 54,037,637 |
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：