股票概览
11.99
-2.44%
-0.3
12.4
开盘价
12.45
最高价
11.92
最低价
19,129
成交量
数据更新至: 2024-12-31
技术指标
12.32
MA5 (5日均线)
12.58
MA10 (10日均线)
13.45
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 | 12.4 | 12.45 | 11.92 | 11.99 | -2.44% | 19,129 | 23,110,503 |
| 2024-12-30 | 12.7 | 12.72 | 12.19 | 12.29 | -3.23% | 22,056 | 27,273,523 |
| 2024-12-27 | 12.5 | 12.83 | 12.41 | 12.7 | +1.68% | 20,722 | 26,306,234 |
| 2024-12-26 | 12.06 | 12.68 | 12.06 | 12.49 | +2.88% | 26,437 | 32,955,460 |
| 2024-12-25 | 12.54 | 12.54 | 11.9 | 12.14 | -2.72% | 25,541 | 30,947,719 |
| 2024-12-24 | 12.56 | 12.8 | 12.21 | 12.48 | +0.4% | 23,793 | 29,679,678 |
| 2024-12-23 | 13.34 | 13.34 | 12.39 | 12.43 | -6.82% | 32,376 | 41,333,399 |
| 2024-12-20 | 12.87 | 13.42 | 12.87 | 13.34 | +3.25% | 30,033 | 39,777,442 |
| 2024-12-19 | 12.96 | 13.01 | 12.67 | 12.92 | -0.54% | 23,341 | 29,937,855 |
| 2024-12-18 | 13.14 | 13.3 | 12.72 | 12.99 | -0.99% | 27,051 | 35,012,746 |
| 2024-12-17 | 14 | 14.1 | 13.03 | 13.12 | -6.95% | 41,654 | 55,966,192 |
| 2024-12-16 | 14.25 | 14.34 | 13.92 | 14.1 | -1.05% | 33,613 | 47,343,393 |
| 2024-12-13 | 14.6 | 14.78 | 14.25 | 14.25 | -2.93% | 40,159 | 58,197,210 |
| 2024-12-12 | 14.9 | 15.07 | 14.67 | 14.68 | -1.28% | 47,478 | 70,193,631 |
| 2024-12-11 | 14.46 | 14.87 | 14.21 | 14.87 | +3.26% | 60,459 | 88,417,598 |
| 2024-12-10 | 15.05 | 15.16 | 14.35 | 14.4 | -2.24% | 65,095 | 95,051,110 |
| 2024-12-09 | 14.15 | 14.76 | 14.03 | 14.73 | +4.17% | 76,754 | 111,335,819 |
| 2024-12-06 | 14.33 | 14.37 | 13.92 | 14.14 | -2.01% | 57,430 | 81,056,689 |
| 2024-12-05 | 14.32 | 14.68 | 13.92 | 14.43 | -0.14% | 91,056 | 129,878,255 |
| 2024-12-04 | 15.15 | 16.09 | 14.39 | 14.45 | -1.23% | 163,736 | 248,160,403 |
| 2024-12-03 | 13.55 | 14.63 | 13.55 | 14.63 | +10% | 61,688 | 88,745,759 |
| 2024-12-02 | 13 | 13.38 | 12.9 | 13.3 | +1.68% | 61,810 | 81,821,133 |
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：