股票概览
12.03
-0.91%
-0.11
12.15
开盘价
12.35
最高价
12.01
最低价
14,368
成交量
数据更新至: 2024-12-31
技术指标
12.12
MA5 (5日均线)
12.33
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 | 12.15 | 12.35 | 12.01 | 12.03 | -0.91% | 14,368 | 17,454,820 |
| 2024-12-30 | 12.47 | 12.47 | 12 | 12.14 | -2.65% | 17,731 | 21,656,204 |
| 2024-12-27 | 12.11 | 12.51 | 11.93 | 12.47 | +3.06% | 13,013 | 16,080,929 |
| 2024-12-26 | 11.86 | 12.16 | 11.76 | 12.1 | +2.02% | 12,796 | 15,394,577 |
| 2024-12-25 | 12.22 | 12.32 | 11.7 | 11.86 | -3.5% | 13,825 | 16,480,379 |
| 2024-12-24 | 12 | 12.34 | 11.99 | 12.29 | +2.76% | 15,990 | 19,441,599 |
| 2024-12-23 | 13.25 | 13.3 | 11.88 | 11.96 | -7.72% | 26,089 | 32,176,138 |
| 2024-12-20 | 12.79 | 13.05 | 12.56 | 12.96 | +2.37% | 17,468 | 22,530,490 |
| 2024-12-19 | 12.69 | 12.91 | 12.45 | 12.66 | -1.02% | 11,818 | 14,940,505 |
| 2024-12-18 | 13.05 | 13.17 | 12.61 | 12.79 | -1.92% | 15,629 | 20,101,451 |
| 2024-12-17 | 13.85 | 13.92 | 13 | 13.04 | -6.52% | 20,730 | 27,640,397 |
| 2024-12-16 | 13.84 | 14.19 | 13.83 | 13.95 | +0.94% | 16,560 | 23,158,737 |
| 2024-12-13 | 13.96 | 14.12 | 13.72 | 13.82 | -1.43% | 13,827 | 19,228,958 |
| 2024-12-12 | 13.75 | 14.07 | 13.51 | 14.02 | +1.96% | 18,077 | 25,057,880 |
| 2024-12-11 | 13.8 | 13.84 | 13.62 | 13.75 | +1.03% | 12,658 | 17,412,268 |
| 2024-12-10 | 13.99 | 14.18 | 13.57 | 13.61 | -0.8% | 18,422 | 25,339,701 |
| 2024-12-09 | 13.95 | 13.97 | 13.6 | 13.72 | -0.36% | 16,303 | 22,444,785 |
| 2024-12-06 | 13.72 | 13.85 | 13.5 | 13.77 | +0.51% | 16,067 | 22,060,331 |
| 2024-12-05 | 13.54 | 13.74 | 13.31 | 13.7 | +1.18% | 15,680 | 21,326,255 |
| 2024-12-04 | 13.76 | 13.86 | 13.46 | 13.54 | -1.88% | 18,055 | 24,681,230 |
| 2024-12-03 | 13.87 | 14.07 | 13.56 | 13.8 | -0.36% | 29,006 | 40,010,509 |
| 2024-12-02 | 13.6 | 14.55 | 13.6 | 13.85 | +1.61% | 45,921 | 64,206,653 |
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：