股票概览
11.85
-5.28%
-0.66
12.15
开盘价
12.38
最高价
11.85
最低价
24,633
成交量
数据更新至: 2024-12-31
技术指标
12.13
MA5 (5日均线)
12.28
MA10 (10日均线)
12.94
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 | 12.15 | 12.38 | 11.85 | 11.85 | -5.28% | 24,633 | 29,653,970 |
| 2024-12-30 | 12.19 | 12.96 | 11.98 | 12.51 | +1.46% | 27,267 | 33,879,053 |
| 2024-12-27 | 12.06 | 12.41 | 11.98 | 12.33 | +2.24% | 10,863 | 13,342,063 |
| 2024-12-26 | 11.9 | 12.08 | 11.9 | 12.06 | +1.26% | 11,782 | 14,113,808 |
| 2024-12-25 | 12.15 | 12.22 | 11.73 | 11.91 | -1.98% | 14,325 | 17,033,853 |
| 2024-12-24 | 12.14 | 12.32 | 12 | 12.15 | +0.66% | 12,323 | 14,998,049 |
| 2024-12-23 | 12.76 | 12.89 | 12.01 | 12.07 | -5.85% | 21,783 | 26,920,060 |
| 2024-12-20 | 12.48 | 12.95 | 12.45 | 12.82 | +2.81% | 15,657 | 19,974,703 |
| 2024-12-19 | 12.74 | 12.74 | 12.3 | 12.47 | -1.58% | 18,303 | 22,826,999 |
| 2024-12-18 | 12.7 | 12.9 | 12.55 | 12.67 | -0.94% | 16,893 | 21,464,353 |
| 2024-12-17 | 13.27 | 13.27 | 12.72 | 12.79 | -3.62% | 22,700 | 29,302,978 |
| 2024-12-16 | 13.67 | 13.79 | 13.16 | 13.27 | -3.28% | 24,300 | 32,559,494 |
| 2024-12-13 | 14 | 14.07 | 13.7 | 13.72 | -2.07% | 17,843 | 24,702,651 |
| 2024-12-12 | 13.75 | 14.04 | 13.7 | 14.01 | +1.89% | 20,997 | 29,203,469 |
| 2024-12-11 | 13.85 | 13.91 | 13.58 | 13.75 | -0.72% | 21,361 | 29,279,758 |
| 2024-12-10 | 13.78 | 14.26 | 13.53 | 13.85 | +2.21% | 48,530 | 67,338,097 |
| 2024-12-09 | 13.58 | 13.63 | 13.43 | 13.55 | -0.37% | 15,154 | 20,515,662 |
| 2024-12-06 | 13.62 | 13.64 | 13.33 | 13.6 | -0.15% | 30,311 | 40,893,103 |
| 2024-12-05 | 13.8 | 13.82 | 13.5 | 13.62 | -1.45% | 20,011 | 27,328,571 |
| 2024-12-04 | 14.16 | 14.24 | 13.7 | 13.82 | -2.12% | 14,979 | 20,972,562 |
| 2024-12-03 | 13.85 | 14.15 | 13.74 | 14.12 | +2.1% | 20,108 | 27,999,370 |
| 2024-12-02 | 13.8 | 13.96 | 13.67 | 13.83 | -0.22% | 21,444 | 29,545,400 |
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：