股票概览
12.6
-1.56%
-0.2
12.83
开盘价
12.99
最高价
12.59
最低价
53,872
成交量
数据更新至: 2024-12-31
技术指标
12.86
MA5 (5日均线)
13.01
MA10 (10日均线)
13.01
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 | 12.83 | 12.99 | 12.59 | 12.6 | -1.56% | 53,872 | 68,760,580 |
| 2024-12-30 | 13 | 13 | 12.76 | 12.8 | -1.54% | 49,401 | 63,386,051 |
| 2024-12-27 | 12.97 | 13.13 | 12.85 | 13 | -0.38% | 66,598 | 86,667,996 |
| 2024-12-26 | 12.78 | 13.09 | 12.73 | 13.05 | +1.4% | 79,143 | 102,718,855 |
| 2024-12-25 | 12.75 | 13.09 | 12.3 | 12.87 | +0.78% | 113,742 | 143,745,746 |
| 2024-12-24 | 12.71 | 12.89 | 12.6 | 12.77 | +0.55% | 80,229 | 102,156,177 |
| 2024-12-23 | 13.21 | 13.27 | 12.7 | 12.7 | -4.87% | 130,819 | 169,255,093 |
| 2024-12-20 | 13.3 | 14.23 | 13.1 | 13.35 | +1.75% | 181,990 | 246,045,460 |
| 2024-12-19 | 13.7 | 13.99 | 12.95 | 13.12 | -5.07% | 210,723 | 279,553,341 |
| 2024-12-18 | 13.97 | 14.99 | 13.5 | 13.82 | -0.93% | 262,929 | 376,081,143 |
| 2024-12-17 | 15 | 15 | 13.86 | 13.95 | -9.42% | 323,755 | 463,866,879 |
| 2024-12-16 | 15.4 | 15.4 | 14.88 | 15.4 | +10% | 373,174 | 572,004,946 |
| 2024-12-13 | 12.99 | 14 | 12.99 | 14 | +9.98% | 146,122 | 200,041,933 |
| 2024-12-12 | 12.53 | 12.73 | 12.46 | 12.73 | +1.76% | 39,006 | 49,235,091 |
| 2024-12-11 | 12.3 | 12.58 | 12.28 | 12.51 | +1.54% | 32,446 | 40,447,950 |
| 2024-12-10 | 12.58 | 12.68 | 12.3 | 12.32 | -0.32% | 40,908 | 50,984,318 |
| 2024-12-09 | 12.38 | 12.43 | 12.22 | 12.36 | -0.24% | 22,770 | 28,129,733 |
| 2024-12-06 | 12.28 | 12.4 | 12.24 | 12.39 | +0.65% | 24,830 | 30,666,720 |
| 2024-12-05 | 12.23 | 12.35 | 12.18 | 12.31 | +0.65% | 22,748 | 27,933,443 |
| 2024-12-04 | 12.32 | 12.46 | 12.17 | 12.23 | -1.13% | 28,844 | 35,479,797 |
| 2024-12-03 | 12.46 | 12.59 | 12.33 | 12.37 | -0.4% | 32,808 | 40,788,836 |
| 2024-12-02 | 12.39 | 12.55 | 12.33 | 12.42 | +0.16% | 46,900 | 58,426,129 |
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：