股票概览
12.16
-1.62%
-0.2
12.39
开盘价
12.45
最高价
12.11
最低价
11,636
成交量
数据更新至: 2024-12-31
技术指标
12.34
MA5 (5日均线)
12.60
MA10 (10日均线)
13.14
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 | 12.39 | 12.45 | 12.11 | 12.16 | -1.62% | 11,636 | 14,261,978 |
| 2024-12-30 | 12.5 | 12.59 | 12.22 | 12.36 | -1.83% | 11,010 | 13,638,505 |
| 2024-12-27 | 12.3 | 12.61 | 12.28 | 12.59 | +2.19% | 12,377 | 15,494,335 |
| 2024-12-26 | 12.26 | 12.42 | 12.23 | 12.32 | +0.49% | 10,665 | 13,166,212 |
| 2024-12-25 | 12.59 | 12.65 | 12.12 | 12.26 | -2.62% | 15,008 | 18,425,658 |
| 2024-12-24 | 12.59 | 12.64 | 12.43 | 12.59 | +1.29% | 12,082 | 15,170,520 |
| 2024-12-23 | 13.09 | 13.12 | 12.41 | 12.43 | -5.19% | 25,651 | 32,583,096 |
| 2024-12-20 | 13.03 | 13.44 | 12.96 | 13.11 | +0.38% | 18,967 | 25,053,385 |
| 2024-12-19 | 13.08 | 13.08 | 12.78 | 13.06 | -0.15% | 13,567 | 17,578,421 |
| 2024-12-18 | 13.13 | 13.22 | 12.81 | 13.08 | -0.38% | 20,185 | 26,374,856 |
| 2024-12-17 | 13.95 | 14.04 | 13.05 | 13.13 | -5.88% | 37,456 | 50,091,975 |
| 2024-12-16 | 14.09 | 14.1 | 13.88 | 13.95 | -0.64% | 18,796 | 26,290,027 |
| 2024-12-13 | 14.21 | 14.3 | 14.03 | 14.04 | -1.13% | 28,668 | 40,563,781 |
| 2024-12-12 | 13.75 | 14.27 | 13.68 | 14.2 | +2.9% | 44,590 | 62,753,849 |
| 2024-12-11 | 13.45 | 13.91 | 13.44 | 13.8 | +2.76% | 22,220 | 30,439,273 |
| 2024-12-10 | 13.77 | 13.86 | 13.42 | 13.43 | -0.52% | 23,756 | 32,326,153 |
| 2024-12-09 | 13.62 | 13.69 | 13.4 | 13.5 | -0.74% | 22,083 | 29,906,816 |
| 2024-12-06 | 13.52 | 13.65 | 13.39 | 13.6 | +0.44% | 24,334 | 32,986,728 |
| 2024-12-05 | 13.6 | 13.67 | 13.37 | 13.54 | -0.88% | 35,944 | 48,457,486 |
| 2024-12-04 | 14.31 | 14.32 | 13.5 | 13.66 | -5.6% | 64,116 | 88,196,518 |
| 2024-12-03 | 14.15 | 14.72 | 13.77 | 14.47 | +2.77% | 96,863 | 139,005,987 |
| 2024-12-02 | 13.74 | 14.18 | 13.64 | 14.08 | +2.7% | 43,929 | 60,966,041 |
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：