股票概览
11.94
-2.05%
-0.25
12.2
开盘价
12.2
最高价
11.9
最低价
24,375
成交量
数据更新至: 2024-12-31
技术指标
12.10
MA5 (5日均线)
12.05
MA10 (10日均线)
12.31
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 | 12.2 | 12.2 | 11.9 | 11.94 | -2.05% | 24,375 | 29,286,645 |
| 2024-12-30 | 12.25 | 12.26 | 12.1 | 12.19 | -0.49% | 15,823 | 19,265,440 |
| 2024-12-27 | 12.01 | 12.35 | 12 | 12.25 | +1.49% | 32,374 | 39,647,286 |
| 2024-12-26 | 11.99 | 12.14 | 11.91 | 12.07 | +0.17% | 17,429 | 21,017,593 |
| 2024-12-25 | 12.07 | 12.17 | 11.85 | 12.05 | -0.08% | 24,476 | 29,418,926 |
| 2024-12-24 | 11.9 | 12.08 | 11.87 | 12.06 | +1.34% | 16,229 | 19,443,275 |
| 2024-12-23 | 12.02 | 12.14 | 11.87 | 11.9 | -1.24% | 22,976 | 27,524,874 |
| 2024-12-20 | 11.95 | 12.09 | 11.95 | 12.05 | +0.67% | 14,373 | 17,286,331 |
| 2024-12-19 | 11.94 | 12.02 | 11.77 | 11.97 | -0.42% | 22,472 | 26,762,908 |
| 2024-12-18 | 12.16 | 12.24 | 11.98 | 12.02 | -0.74% | 22,957 | 27,728,708 |
| 2024-12-17 | 12.5 | 12.51 | 12.1 | 12.11 | -3.27% | 38,608 | 47,266,972 |
| 2024-12-16 | 12.59 | 12.73 | 12.47 | 12.52 | +0.4% | 38,234 | 48,130,010 |
| 2024-12-13 | 12.57 | 12.69 | 12.41 | 12.47 | -1.03% | 50,901 | 63,776,636 |
| 2024-12-12 | 12.44 | 12.63 | 12.35 | 12.6 | +0.96% | 46,642 | 58,180,986 |
| 2024-12-11 | 12.74 | 12.79 | 12.33 | 12.48 | -2.5% | 79,492 | 99,302,277 |
| 2024-12-10 | 12.96 | 13.45 | 12.75 | 12.8 | +0.63% | 92,458 | 120,128,797 |
| 2024-12-09 | 12.69 | 13.03 | 12.61 | 12.72 | +0.16% | 56,515 | 72,163,025 |
| 2024-12-06 | 12.68 | 12.72 | 12.53 | 12.7 | +0.32% | 32,911 | 41,613,541 |
| 2024-12-05 | 12.56 | 12.71 | 12.51 | 12.66 | +0.8% | 24,684 | 31,213,679 |
| 2024-12-04 | 12.76 | 12.83 | 12.46 | 12.56 | -1.57% | 33,527 | 42,471,885 |
| 2024-12-03 | 12.75 | 12.84 | 12.64 | 12.76 | 0% | 27,617 | 35,194,193 |
| 2024-12-02 | 12.53 | 12.83 | 12.51 | 12.76 | +2.16% | 46,163 | 58,407,758 |
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：